Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.555	0.560	0.545	0.550	0.458	1,127,400
2023-03-09	0.570	0.570	0.555	0.560	0.467	1,528,080
2023-03-08	0.575	0.585	0.565	0.570	0.475	4,361,640
2023-03-07	0.545	0.575	0.545	0.575	0.479	6,846,840
2023-03-06	0.515	0.545	0.515	0.545	0.454	2,891,760
2023-03-03	0.500	0.505	0.500	0.500	0.417	280,440
2023-03-02	0.505	0.505	0.495	0.500	0.417	521,160
2023-03-01	0.500	0.505	0.490	0.505	0.421	457,680
2023-02-28	0.520	0.520	0.500	0.500	0.417	176,640
2023-02-27	0.505	0.520	0.485	0.515	0.429	647,400
2023-02-24	0.505	0.510	0.495	0.510	0.425	411,840
2023-02-23	0.485	0.500	0.485	0.500	0.417	548,160
2023-02-22	0.490	0.490	0.475	0.485	0.404	873,600
2023-02-21	0.525	0.530	0.490	0.495	0.413	2,568,600
2023-02-20	0.540	0.545	0.525	0.530	0.442	791,520
2023-02-17	0.540	0.550	0.535	0.540	0.450	795,360
2023-02-16	0.555	0.560	0.545	0.550	0.458	739,560
2023-02-15	0.535	0.560	0.530	0.560	0.467	3,512,760
2023-02-14	0.530	0.535	0.525	0.535	0.446	559,560
2023-02-13	0.535	0.540	0.520	0.525	0.438	1,141,920
2023-02-10	0.510	0.535	0.505	0.535	0.446	1,816,920
2023-02-09	0.515	0.520	0.510	0.510	0.425	244,920
2023-02-08	0.520	0.520	0.505	0.515	0.429	263,040
2023-02-07	0.520	0.525	0.505	0.505	0.421	403,560
2023-02-03	0.535	0.535	0.520	0.520	0.433	509,880
2023-02-02	0.530	0.540	0.520	0.530	0.442	2,490,840
2023-01-31	0.500	0.520	0.495	0.515	0.429	1,394,160
2023-01-30	0.505	0.510	0.500	0.500	0.417	610,440
2023-01-27	0.510	0.515	0.505	0.505	0.421	1,140,840
2023-01-26	0.490	0.505	0.485	0.505	0.421	993,480
2023-01-25	0.495	0.495	0.480	0.490	0.408	478,560
2023-01-20	0.480	0.495	0.480	0.495	0.413	150,120
2023-01-19	0.480	0.485	0.480	0.480	0.400	188,040
2023-01-18	0.480	0.485	0.475	0.485	0.404	276,720
2023-01-17	0.475	0.490	0.470	0.475	0.396	262,920
2023-01-16	0.505	0.505	0.475	0.475	0.396	507,120
2023-01-13	0.500	0.505	0.495	0.505	0.421	999,000
2023-01-12	0.475	0.500	0.475	0.500	0.417	867,720
2023-01-11	0.470	0.480	0.470	0.480	0.400	449,040
2023-01-10	0.465	0.470	0.465	0.465	0.388	127,920
2023-01-09	0.465	0.470	0.455	0.470	0.392	253,200
2023-01-06	0.465	0.470	0.460	0.470	0.392	184,920
2023-01-05	0.470	0.470	0.465	0.470	0.392	174,480
2023-01-04	0.465	0.475	0.465	0.465	0.388	85,920
2023-01-03	0.475	0.475	0.465	0.475	0.396	131,760
2022-12-30	0.485	0.485	0.475	0.480	0.400	87,840
2022-12-29	0.460	0.480	0.455	0.480	0.400	294,600
2022-12-28	0.465	0.475	0.455	0.455	0.379	404,400
2022-12-27	0.470	0.475	0.465	0.465	0.388	253,440
2022-12-23	0.485	0.485	0.475	0.475	0.396	341,760
2022-12-22	0.480	0.485	0.480	0.480	0.400	121,800
2022-12-21	0.480	0.490	0.480	0.480	0.400	144,240
2022-12-20	0.470	0.480	0.470	0.480	0.400	278,160
2022-12-19	0.485	0.485	0.465	0.470	0.392	845,400
2022-12-16	0.495	0.495	0.485	0.485	0.404	608,160
2022-12-15	0.505	0.510	0.490	0.500	0.417	319,800
2022-12-14	0.510	0.515	0.505	0.510	0.425	408,960
2022-12-13	0.515	0.525	0.505	0.510	0.425	1,301,520
2022-12-12	0.485	0.515	0.480	0.515	0.429	3,277,440
2022-12-09	0.480	0.480	0.470	0.480	0.400	206,400

← NewerPage 16 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.