Kronologi Asia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.535	0.565	0.535	0.565	0.471	4,278,720
2023-06-08	0.535	0.540	0.530	0.535	0.446	1,148,880
2023-06-07	0.535	0.545	0.530	0.535	0.446	873,840
2023-06-06	0.545	0.550	0.530	0.535	0.446	2,084,040
2023-06-02	0.530	0.550	0.530	0.540	0.450	1,849,560
2023-06-01	0.530	0.535	0.525	0.525	0.438	637,200
2023-05-31	0.525	0.535	0.525	0.530	0.442	618,000
2023-05-30	0.530	0.535	0.525	0.530	0.442	408,360
2023-05-29	0.555	0.555	0.530	0.530	0.442	2,270,760
2023-05-26	0.530	0.540	0.520	0.540	0.450	1,527,960
2023-05-25	0.535	0.535	0.530	0.535	0.446	765,960
2023-05-24	0.540	0.545	0.530	0.540	0.450	1,508,640
2023-05-23	0.555	0.560	0.545	0.545	0.454	1,673,880
2023-05-22	0.560	0.565	0.550	0.550	0.458	1,025,640
2023-05-19	0.550	0.560	0.545	0.560	0.467	2,000,520
2023-05-18	0.545	0.550	0.540	0.545	0.454	1,098,600
2023-05-17	0.545	0.550	0.540	0.545	0.454	822,360
2023-05-16	0.545	0.555	0.545	0.545	0.454	1,391,520
2023-05-15	0.535	0.550	0.535	0.545	0.454	1,546,080
2023-05-12	0.530	0.540	0.530	0.530	0.442	2,269,560
2023-05-11	0.530	0.535	0.525	0.525	0.438	873,120
2023-05-10	0.525	0.535	0.520	0.535	0.446	1,539,960
2023-05-09	0.550	0.550	0.520	0.525	0.438	6,739,320
2023-05-08	0.555	0.565	0.550	0.550	0.458	2,036,160
2023-05-05	0.555	0.560	0.545	0.550	0.458	2,209,800
2023-05-03	0.575	0.575	0.550	0.555	0.463	6,586,080
2023-05-02	0.570	0.575	0.560	0.575	0.479	3,360,840
2023-04-28	0.585	0.585	0.565	0.570	0.475	3,667,920
2023-04-27	0.610	0.630	0.570	0.580	0.483	43,169,162
2023-04-26	0.570	0.595	0.570	0.585	0.488	5,862,960
2023-04-25	0.570	0.585	0.565	0.575	0.479	5,111,760
2023-04-20	0.560	0.565	0.555	0.565	0.471	1,174,920
2023-04-19	0.555	0.570	0.555	0.555	0.463	1,558,080
2023-04-18	0.565	0.570	0.555	0.555	0.463	1,974,000
2023-04-17	0.565	0.570	0.550	0.565	0.471	3,163,560
2023-04-14	0.580	0.580	0.565	0.565	0.471	2,535,600
2023-04-13	0.585	0.585	0.565	0.570	0.475	2,856,360
2023-04-12	0.590	0.590	0.575	0.585	0.488	1,479,600
2023-04-11	0.570	0.595	0.570	0.585	0.488	4,610,520
2023-04-10	0.585	0.585	0.560	0.570	0.475	5,271,240
2023-04-07	0.585	0.590	0.575	0.585	0.488	1,830,720
2023-04-06	0.590	0.600	0.570	0.585	0.488	6,315,720
2023-04-05	0.575	0.610	0.575	0.595	0.496	21,086,639
2023-04-04	0.580	0.585	0.565	0.570	0.475	3,969,360
2023-04-03	0.560	0.590	0.555	0.580	0.483	7,768,920
2023-03-31	0.560	0.565	0.550	0.555	0.463	3,138,000
2023-03-30	0.580	0.600	0.540	0.560	0.467	22,061,039
2023-03-29	0.515	0.530	0.515	0.530	0.442	742,800
2023-03-28	0.540	0.545	0.515	0.515	0.429	3,575,520
2023-03-27	0.560	0.570	0.535	0.540	0.450	2,793,360
2023-03-24	0.585	0.590	0.560	0.560	0.467	3,820,680
2023-03-23	0.550	0.590	0.540	0.585	0.488	7,120,800
2023-03-22	0.545	0.560	0.545	0.550	0.458	1,000,920
2023-03-21	0.540	0.565	0.540	0.545	0.454	1,071,480
2023-03-20	0.560	0.565	0.535	0.540	0.450	1,856,280
2023-03-17	0.540	0.565	0.535	0.560	0.467	2,390,520
2023-03-16	0.520	0.530	0.515	0.525	0.438	1,219,200
2023-03-15	0.525	0.535	0.520	0.525	0.438	687,840
2023-03-14	0.535	0.535	0.510	0.520	0.433	1,563,480
2023-03-13	0.535	0.540	0.515	0.535	0.446	1,671,360

← NewerPage 15 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-04	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.