Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.590	0.595	0.585	0.590	0.492	1,124,760
2021-12-15	0.585	0.590	0.580	0.580	0.483	842,280
2021-12-14	0.600	0.600	0.585	0.585	0.488	1,063,560
2021-12-13	0.590	0.605	0.590	0.600	0.500	1,264,560
2021-12-10	0.605	0.605	0.585	0.590	0.492	1,238,880
2021-12-09	0.595	0.605	0.590	0.605	0.504	1,488,240
2021-12-08	0.605	0.625	0.585	0.590	0.492	8,237,160
2021-12-07	0.525	0.620	0.525	0.590	0.492	9,905,160
2021-12-06	0.550	0.550	0.525	0.525	0.438	1,173,840
2021-12-02	0.540	0.555	0.535	0.545	0.454	1,024,680
2021-12-01	0.545	0.550	0.540	0.545	0.454	372,120
2021-11-30	0.555	0.570	0.535	0.545	0.454	2,422,320
2021-11-29	0.535	0.550	0.525	0.550	0.458	2,792,640
2021-11-26	0.565	0.565	0.545	0.545	0.454	5,035,440
2021-11-25	0.600	0.600	0.570	0.570	0.475	4,186,440
2021-11-24	0.595	0.605	0.595	0.600	0.500	646,800
2021-11-23	0.610	0.610	0.595	0.600	0.500	2,825,400
2021-11-22	0.610	0.615	0.605	0.610	0.508	1,120,320
2021-11-19	0.605	0.610	0.600	0.605	0.504	1,193,880
2021-11-18	0.605	0.610	0.600	0.610	0.508	1,433,400
2021-11-17	0.615	0.620	0.600	0.605	0.504	6,633,480
2021-11-16	0.635	0.635	0.615	0.615	0.513	2,278,920
2021-11-15	0.630	0.640	0.630	0.635	0.529	1,075,440
2021-11-12	0.635	0.640	0.630	0.630	0.525	2,194,440
2021-11-11	0.630	0.645	0.630	0.640	0.533	1,528,920
2021-11-10	0.630	0.640	0.620	0.640	0.533	2,913,480
2021-11-09	0.645	0.665	0.620	0.630	0.525	17,107,320
2021-11-08	0.640	0.650	0.635	0.645	0.538	3,721,200
2021-11-05	0.630	0.650	0.630	0.640	0.533	11,260,440
2021-11-03	0.630	0.630	0.620	0.625	0.521	901,560
2021-11-02	0.615	0.630	0.615	0.630	0.525	1,956,840
2021-11-01	0.615	0.625	0.615	0.615	0.513	1,245,720
2021-10-29	0.620	0.625	0.615	0.625	0.521	1,113,600
2021-10-28	0.620	0.625	0.615	0.615	0.513	2,919,960
2021-10-27	0.625	0.625	0.615	0.620	0.517	1,503,600
2021-10-26	0.625	0.625	0.615	0.620	0.517	1,526,520
2021-10-25	0.625	0.630	0.620	0.625	0.521	2,493,600
2021-10-22	0.635	0.635	0.620	0.625	0.521	2,536,680
2021-10-21	0.645	0.645	0.630	0.635	0.529	2,787,720
2021-10-20	0.635	0.645	0.635	0.645	0.538	3,733,920
2021-10-18	0.645	0.645	0.630	0.635	0.529	1,512,960
2021-10-15	0.645	0.650	0.640	0.640	0.533	2,867,280
2021-10-14	0.645	0.645	0.630	0.635	0.529	3,055,080

← NewerPage 21 of 21 · 1,243 trading days

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.