Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.485	0.485	0.475	0.485	0.404	344,040
2022-06-14	0.475	0.490	0.470	0.485	0.404	1,305,960
2022-06-13	0.495	0.500	0.480	0.485	0.404	1,081,920
2022-06-10	0.510	0.510	0.500	0.500	0.417	384,720
2022-06-09	0.515	0.515	0.505	0.510	0.425	525,000
2022-06-08	0.515	0.535	0.515	0.520	0.433	1,987,200
2022-06-07	0.510	0.515	0.500	0.515	0.429	532,800
2022-06-03	0.485	0.510	0.485	0.510	0.425	4,164,720
2022-06-02	0.480	0.485	0.475	0.485	0.404	199,440
2022-06-01	0.480	0.480	0.475	0.480	0.400	145,920
2022-05-31	0.475	0.480	0.475	0.480	0.400	263,400
2022-05-30	0.475	0.475	0.470	0.470	0.392	174,000
2022-05-27	0.475	0.475	0.475	0.475	0.396	312,600
2022-05-26	0.470	0.475	0.465	0.470	0.392	345,720
2022-05-25	0.465	0.480	0.465	0.470	0.392	252,720
2022-05-24	0.480	0.485	0.465	0.465	0.388	1,057,200
2022-05-23	0.485	0.485	0.465	0.475	0.396	522,480
2022-05-20	0.480	0.485	0.475	0.485	0.404	448,200
2022-05-19	0.475	0.485	0.470	0.480	0.400	805,920
2022-05-18	0.495	0.495	0.485	0.490	0.408	411,000
2022-05-17	0.480	0.495	0.480	0.495	0.413	942,120
2022-05-13	0.470	0.485	0.470	0.480	0.400	1,204,440
2022-05-12	0.495	0.495	0.460	0.470	0.392	1,854,840
2022-05-11	0.495	0.495	0.485	0.495	0.413	680,040
2022-05-10	0.500	0.500	0.490	0.495	0.413	530,640
2022-05-09	0.510	0.510	0.500	0.500	0.417	496,560
2022-05-06	0.510	0.520	0.505	0.510	0.425	521,160
2022-05-05	0.520	0.530	0.515	0.520	0.433	419,640
2022-04-29	0.515	0.525	0.515	0.520	0.433	291,480
2022-04-28	0.510	0.520	0.510	0.515	0.429	260,160
2022-04-27	0.510	0.515	0.500	0.510	0.425	672,720
2022-04-26	0.515	0.520	0.510	0.510	0.425	801,960
2022-04-25	0.530	0.530	0.510	0.510	0.425	1,145,880
2022-04-22	0.530	0.530	0.520	0.530	0.442	287,880
2022-04-21	0.520	0.530	0.520	0.530	0.442	249,360
2022-04-20	0.525	0.530	0.520	0.520	0.433	390,240
2022-04-18	0.525	0.525	0.515	0.520	0.433	214,320
2022-04-15	0.525	0.530	0.520	0.525	0.438	352,920
2022-04-14	0.530	0.535	0.525	0.530	0.442	501,000
2022-04-13	0.525	0.530	0.520	0.525	0.438	430,320
2022-04-12	0.525	0.525	0.515	0.520	0.433	820,800
2022-04-11	0.540	0.540	0.525	0.525	0.438	2,003,280
2022-04-08	0.545	0.550	0.540	0.545	0.454	1,084,920
2022-04-07	0.550	0.555	0.545	0.550	0.458	515,280
2022-04-06	0.560	0.560	0.545	0.555	0.463	1,469,520
2022-04-05	0.555	0.570	0.550	0.560	0.467	1,501,800
2022-04-04	0.560	0.560	0.545	0.555	0.463	659,880
2022-04-01	0.555	0.555	0.540	0.555	0.463	764,760
2022-03-31	0.560	0.560	0.550	0.560	0.467	796,800
2022-03-30	0.570	0.580	0.565	0.565	0.471	3,311,880
2022-03-29	0.540	0.570	0.530	0.565	0.471	2,700,240
2022-03-28	0.550	0.550	0.540	0.550	0.458	706,080
2022-03-25	0.555	0.560	0.555	0.555	0.463	381,960
2022-03-24	0.550	0.555	0.540	0.555	0.463	238,440
2022-03-23	0.540	0.565	0.540	0.560	0.467	1,138,680
2022-03-22	0.525	0.545	0.520	0.545	0.454	1,163,640
2022-03-21	0.515	0.530	0.515	0.525	0.438	710,760
2022-03-18	0.510	0.510	0.505	0.510	0.425	169,800
2022-03-17	0.510	0.525	0.505	0.510	0.425	1,783,680
2022-03-16	0.490	0.510	0.490	0.505	0.421	1,035,240

← NewerPage 19 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.