Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.495	0.495	0.480	0.485	0.404	655,320
2022-03-14	0.495	0.505	0.490	0.505	0.421	553,080
2022-03-11	0.505	0.510	0.485	0.500	0.417	895,920
2022-03-10	0.520	0.525	0.495	0.505	0.421	1,473,120
2022-03-09	0.465	0.500	0.460	0.500	0.417	1,246,680
2022-03-08	0.465	0.490	0.455	0.460	0.383	2,394,240
2022-03-07	0.530	0.530	0.480	0.480	0.400	4,523,640
2022-03-04	0.535	0.540	0.525	0.530	0.442	1,533,360
2022-03-03	0.560	0.560	0.535	0.540	0.450	2,207,640
2022-03-02	0.555	0.560	0.555	0.560	0.467	464,400
2022-03-01	0.565	0.570	0.560	0.565	0.471	784,680
2022-02-28	0.565	0.570	0.560	0.570	0.475	530,880
2022-02-25	0.565	0.570	0.560	0.565	0.471	623,160
2022-02-24	0.570	0.570	0.545	0.555	0.463	2,445,720
2022-02-23	0.570	0.575	0.565	0.570	0.475	481,440
2022-02-22	0.570	0.575	0.565	0.570	0.475	954,720
2022-02-21	0.570	0.575	0.555	0.575	0.479	2,162,040
2022-02-18	0.575	0.575	0.565	0.570	0.475	1,004,160
2022-02-17	0.575	0.580	0.570	0.575	0.479	1,482,720
2022-02-16	0.590	0.590	0.575	0.575	0.479	796,320
2022-02-15	0.590	0.590	0.580	0.585	0.488	1,217,880
2022-02-14	0.585	0.590	0.585	0.585	0.488	1,722,120
2022-02-11	0.590	0.600	0.580	0.590	0.492	2,566,920
2022-02-10	0.595	0.605	0.595	0.595	0.496	1,217,400
2022-02-09	0.590	0.595	0.585	0.595	0.496	599,040
2022-02-08	0.595	0.595	0.580	0.590	0.492	336,480
2022-02-07	0.590	0.595	0.585	0.595	0.496	462,360
2022-02-04	0.580	0.590	0.580	0.590	0.492	596,400
2022-02-03	0.575	0.595	0.575	0.590	0.492	1,247,280
2022-01-31	0.560	0.575	0.560	0.570	0.475	283,320
2022-01-28	0.560	0.570	0.560	0.565	0.471	394,320
2022-01-27	0.570	0.570	0.560	0.570	0.475	526,920
2022-01-26	0.555	0.575	0.550	0.570	0.475	740,400
2022-01-25	0.565	0.565	0.555	0.560	0.467	1,906,320
2022-01-24	0.560	0.570	0.560	0.565	0.471	1,254,000
2022-01-21	0.565	0.575	0.560	0.570	0.475	636,240
2022-01-20	0.560	0.580	0.560	0.575	0.479	2,210,400
2022-01-19	0.560	0.570	0.555	0.560	0.467	2,357,880
2022-01-17	0.580	0.585	0.570	0.575	0.479	2,817,480
2022-01-14	0.605	0.605	0.580	0.590	0.492	4,516,080
2022-01-13	0.630	0.630	0.600	0.615	0.513	1,600,320
2022-01-12	0.620	0.635	0.620	0.625	0.521	2,736,120
2022-01-11	0.630	0.630	0.605	0.615	0.513	3,365,160
2022-01-10	0.640	0.640	0.610	0.630	0.525	4,139,880
2022-01-07	0.640	0.650	0.635	0.640	0.533	1,976,880
2022-01-06	0.645	0.650	0.635	0.645	0.538	3,109,920
2022-01-05	0.645	0.655	0.640	0.650	0.542	5,973,840
2022-01-04	0.645	0.645	0.630	0.640	0.533	4,697,520
2022-01-03	0.625	0.650	0.620	0.645	0.538	10,149,480
2021-12-31	0.620	0.620	0.610	0.620	0.517	516,720
2021-12-30	0.610	0.620	0.610	0.620	0.517	1,697,040
2021-12-29	0.610	0.620	0.600	0.615	0.513	880,800
2021-12-28	0.620	0.625	0.610	0.615	0.513	1,063,200
2021-12-27	0.615	0.620	0.615	0.620	0.517	721,800
2021-12-24	0.610	0.615	0.600	0.615	0.513	2,289,600
2021-12-23	0.595	0.610	0.585	0.605	0.504	1,635,600
2021-12-22	0.570	0.600	0.570	0.595	0.496	1,884,960
2021-12-21	0.570	0.575	0.565	0.570	0.475	519,360
2021-12-20	0.585	0.585	0.565	0.570	0.475	1,335,360
2021-12-17	0.590	0.595	0.580	0.585	0.488	1,037,640

← NewerPage 20 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.