Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.490	0.495	0.490	0.495	0.413	292,920
2022-09-08	0.500	0.500	0.485	0.490	0.408	110,520
2022-09-07	0.490	0.490	0.485	0.490	0.408	267,720
2022-09-06	0.485	0.500	0.485	0.500	0.417	449,760
2022-09-05	0.505	0.505	0.485	0.485	0.404	697,200
2022-09-02	0.525	0.525	0.505	0.510	0.425	112,680
2022-09-01	0.510	0.510	0.500	0.510	0.425	225,600
2022-08-30	0.515	0.525	0.515	0.525	0.438	197,640
2022-08-29	0.520	0.530	0.515	0.525	0.438	151,560
2022-08-26	0.530	0.535	0.525	0.535	0.446	386,280
2022-08-25	0.505	0.525	0.500	0.525	0.438	491,040
2022-08-24	0.510	0.510	0.500	0.505	0.421	408,240
2022-08-23	0.520	0.520	0.505	0.510	0.425	159,600
2022-08-22	0.540	0.540	0.505	0.520	0.433	458,520
2022-08-19	0.545	0.555	0.545	0.550	0.458	504,240
2022-08-18	0.550	0.550	0.540	0.550	0.458	303,720
2022-08-17	0.545	0.550	0.535	0.545	0.454	731,520
2022-08-16	0.540	0.555	0.540	0.545	0.454	1,071,240
2022-08-15	0.550	0.555	0.535	0.540	0.450	708,600
2022-08-12	0.535	0.550	0.525	0.545	0.454	1,545,480
2022-08-11	0.510	0.535	0.505	0.535	0.446	2,175,000
2022-08-10	0.510	0.510	0.495	0.495	0.413	336,720
2022-08-09	0.520	0.520	0.515	0.520	0.433	96,720
2022-08-08	0.510	0.520	0.505	0.520	0.433	241,560
2022-08-05	0.520	0.530	0.510	0.510	0.425	298,680
2022-08-04	0.510	0.530	0.510	0.520	0.433	156,960
2022-08-03	0.510	0.515	0.500	0.515	0.429	579,480
2022-08-02	0.530	0.530	0.505	0.515	0.429	938,040
2022-08-01	0.505	0.530	0.505	0.530	0.442	1,555,560
2022-07-29	0.495	0.510	0.490	0.505	0.421	1,094,880
2022-07-28	0.500	0.500	0.485	0.495	0.413	1,056,240
2022-07-27	0.460	0.485	0.460	0.485	0.404	368,400
2022-07-26	0.460	0.465	0.460	0.465	0.388	139,080
2022-07-25	0.460	0.465	0.455	0.465	0.388	142,920
2022-07-22	0.460	0.465	0.460	0.465	0.388	430,800
2022-07-21	0.460	0.465	0.455	0.455	0.379	482,040
2022-07-20	0.460	0.465	0.455	0.460	0.383	766,680
2022-07-19	0.450	0.460	0.450	0.450	0.375	2,403,720
2022-07-18	0.445	0.450	0.440	0.450	0.375	480,480
2022-07-15	0.450	0.450	0.440	0.445	0.371	1,673,880
2022-07-14	0.450	0.450	0.445	0.445	0.371	227,640
2022-07-13	0.445	0.450	0.445	0.450	0.375	319,560
2022-07-12	0.455	0.455	0.445	0.450	0.375	568,320
2022-07-08	0.450	0.455	0.445	0.455	0.379	81,000
2022-07-07	0.445	0.450	0.440	0.450	0.375	203,520
2022-07-06	0.450	0.450	0.445	0.445	0.371	168,960
2022-07-05	0.450	0.455	0.450	0.450	0.375	141,840
2022-07-04	0.450	0.455	0.445	0.455	0.379	604,320
2022-07-01	0.455	0.455	0.450	0.450	0.375	293,160
2022-06-30	0.455	0.460	0.450	0.460	0.383	283,440
2022-06-29	0.450	0.455	0.450	0.450	0.375	279,240
2022-06-28	0.460	0.460	0.450	0.455	0.379	835,440
2022-06-27	0.460	0.465	0.455	0.460	0.383	1,995,600
2022-06-24	0.450	0.460	0.450	0.460	0.383	792,600
2022-06-23	0.460	0.460	0.440	0.450	0.375	1,161,360
2022-06-22	0.505	0.505	0.440	0.455	0.379	6,096,960
2022-06-21	0.495	0.505	0.490	0.505	0.421	581,280
2022-06-20	0.500	0.500	0.490	0.500	0.417	953,160
2022-06-17	0.485	0.500	0.485	0.500	0.417	1,028,880
2022-06-16	0.495	0.495	0.480	0.485	0.404	1,663,320

← NewerPage 18 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.