Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.480	0.480	0.470	0.480	0.400	206,400
2022-12-08	0.465	0.480	0.445	0.475	0.396	1,080,720
2022-12-07	0.470	0.475	0.465	0.465	0.388	602,640
2022-12-06	0.480	0.490	0.465	0.475	0.396	933,120
2022-12-05	0.470	0.480	0.460	0.480	0.400	713,520
2022-12-02	0.455	0.485	0.455	0.480	0.400	1,958,640
2022-12-01	0.415	0.460	0.415	0.460	0.383	4,915,440
2022-11-30	0.410	0.415	0.405	0.410	0.342	974,400
2022-11-29	0.405	0.410	0.400	0.410	0.342	422,040
2022-11-25	0.415	0.415	0.395	0.405	0.338	972,600
2022-11-24	0.400	0.420	0.400	0.415	0.346	1,516,920
2022-11-23	0.390	0.400	0.390	0.400	0.333	298,440
2022-11-22	0.390	0.395	0.375	0.395	0.329	843,360
2022-11-21	0.385	0.390	0.360	0.390	0.325	990,840
2022-11-17	0.390	0.395	0.390	0.390	0.325	520,080
2022-11-16	0.400	0.400	0.390	0.390	0.325	1,291,440
2022-11-15	0.400	0.400	0.395	0.395	0.329	458,760
2022-11-14	0.410	0.415	0.400	0.405	0.338	1,037,160
2022-11-11	0.390	0.415	0.390	0.410	0.342	3,576,600
2022-11-10	0.380	0.385	0.380	0.385	0.321	171,480
2022-11-09	0.385	0.385	0.380	0.385	0.321	638,760
2022-11-08	0.385	0.390	0.385	0.385	0.321	141,000
2022-11-07	0.390	0.395	0.385	0.390	0.325	576,600
2022-11-04	0.385	0.395	0.385	0.395	0.329	675,000
2022-11-03	0.395	0.400	0.390	0.395	0.329	725,640
2022-11-02	0.395	0.400	0.385	0.400	0.333	642,360
2022-11-01	0.400	0.400	0.395	0.395	0.329	784,440
2022-10-31	0.410	0.410	0.400	0.400	0.333	332,880
2022-10-28	0.400	0.410	0.400	0.405	0.338	286,320
2022-10-27	0.395	0.410	0.395	0.400	0.333	430,800
2022-10-26	0.395	0.400	0.395	0.400	0.333	577,320
2022-10-25	0.400	0.400	0.395	0.395	0.329	395,280
2022-10-21	0.400	0.405	0.400	0.400	0.333	775,560
2022-10-20	0.410	0.410	0.400	0.410	0.342	459,600
2022-10-19	0.415	0.415	0.400	0.405	0.338	599,880
2022-10-18	0.415	0.415	0.400	0.415	0.346	929,880
2022-10-17	0.410	0.425	0.400	0.405	0.338	626,640
2022-10-14	0.420	0.425	0.420	0.420	0.350	222,120
2022-10-13	0.420	0.430	0.420	0.420	0.350	164,880
2022-10-12	0.435	0.435	0.425	0.425	0.354	113,160
2022-10-11	0.435	0.435	0.425	0.435	0.363	429,720
2022-10-07	0.445	0.445	0.440	0.445	0.371	175,440
2022-10-06	0.450	0.450	0.440	0.445	0.371	506,160
2022-10-05	0.440	0.455	0.440	0.450	0.375	576,000
2022-10-04	0.435	0.440	0.435	0.435	0.363	291,000
2022-10-03	0.445	0.445	0.425	0.435	0.363	1,289,520
2022-09-30	0.440	0.455	0.440	0.450	0.375	261,840
2022-09-29	0.460	0.460	0.445	0.455	0.379	935,520
2022-09-28	0.460	0.460	0.450	0.450	0.375	276,960
2022-09-27	0.470	0.470	0.455	0.460	0.383	560,400
2022-09-26	0.480	0.480	0.460	0.470	0.392	780,960
2022-09-23	0.480	0.485	0.480	0.485	0.404	276,480
2022-09-22	0.480	0.485	0.480	0.480	0.400	497,640
2022-09-21	0.490	0.495	0.480	0.490	0.408	532,920
2022-09-20	0.500	0.500	0.490	0.495	0.413	284,880
2022-09-19	0.495	0.505	0.485	0.505	0.421	820,440
2022-09-15	0.500	0.510	0.495	0.495	0.413	190,680
2022-09-14	0.500	0.510	0.495	0.510	0.425	194,880
2022-09-13	0.515	0.525	0.500	0.520	0.433	979,680
2022-09-12	0.490	0.510	0.485	0.510	0.425	1,358,040

← NewerPage 17 of 21 · 1,243 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.