Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.290	0.290	0.280	0.285	0.285	287,900
2024-11-26	0.290	0.290	0.290	0.290	0.290	68,100
2024-11-25	0.290	0.295	0.290	0.290	0.290	155,400
2024-11-22	0.285	0.295	0.285	0.295	0.295	181,100
2024-11-21	0.290	0.290	0.290	0.290	0.290	381,400
2024-11-20	0.290	0.295	0.290	0.295	0.295	194,500
2024-11-19	0.295	0.300	0.290	0.300	0.300	581,200
2024-11-18	0.295	0.300	0.295	0.300	0.300	70,700
2024-11-15	0.295	0.300	0.295	0.300	0.300	116,500
2024-11-14	0.295	0.300	0.295	0.295	0.295	61,700
2024-11-13	0.295	0.300	0.295	0.295	0.295	505,200
2024-11-12	0.300	0.305	0.295	0.295	0.295	242,200
2024-11-11	0.300	0.305	0.300	0.300	0.300	329,800
2024-11-08	0.305	0.305	0.300	0.300	0.300	213,800
2024-11-07	0.315	0.315	0.305	0.305	0.305	183,000
2024-11-06	0.300	0.315	0.300	0.315	0.315	1,284,000
2024-11-05	0.300	0.305	0.300	0.305	0.305	224,400
2024-11-04	0.300	0.305	0.300	0.300	0.300	88,000
2024-11-01	0.305	0.305	0.300	0.300	0.300	74,600
2024-10-30	0.305	0.310	0.305	0.305	0.305	186,100
2024-10-29	0.305	0.305	0.305	0.305	0.305	21,300
2024-10-28	0.305	0.305	0.305	0.305	0.305	27,200
2024-10-25	0.305	0.310	0.305	0.305	0.305	379,200
2024-10-24	0.305	0.310	0.305	0.305	0.305	66,900
2024-10-23	0.305	0.310	0.305	0.305	0.305	113,300
2024-10-22	0.310	0.315	0.305	0.310	0.310	899,000
2024-10-21	0.310	0.315	0.310	0.315	0.315	273,500
2024-10-18	0.300	0.310	0.300	0.305	0.305	211,700
2024-10-17	0.300	0.305	0.300	0.300	0.300	191,600
2024-10-16	0.300	0.305	0.300	0.305	0.305	173,900
2024-10-15	0.305	0.310	0.300	0.310	0.310	411,500
2024-10-14	0.305	0.305	0.300	0.305	0.305	422,700
2024-10-11	0.310	0.310	0.305	0.305	0.305	147,400
2024-10-10	0.310	0.310	0.300	0.305	0.305	431,500
2024-10-09	0.310	0.315	0.305	0.310	0.310	866,000
2024-10-08	0.315	0.320	0.310	0.315	0.315	457,400
2024-10-07	0.325	0.330	0.320	0.320	0.320	277,800
2024-10-04	0.335	0.335	0.320	0.325	0.325	376,400
2024-10-03	0.330	0.330	0.330	0.330	0.330	199,700
2024-10-02	0.335	0.335	0.325	0.330	0.330	590,700
2024-10-01	0.335	0.345	0.335	0.335	0.335	64,400
2024-09-30	0.335	0.340	0.335	0.335	0.335	206,800
2024-09-27	0.335	0.335	0.335	0.335	0.335	73,800
2024-09-26	0.330	0.335	0.330	0.335	0.335	189,200
2024-09-25	0.330	0.335	0.330	0.335	0.335	344,400
2024-09-24	0.345	0.350	0.340	0.340	0.340	122,400
2024-09-23	0.345	0.345	0.345	0.345	0.345	36,000
2024-09-20	0.355	0.355	0.345	0.345	0.345	250,600
2024-09-19	0.340	0.350	0.340	0.350	0.350	131,500
2024-09-18	0.340	0.340	0.335	0.340	0.340	100,300
2024-09-17	0.340	0.340	0.335	0.340	0.340	100,300
2024-09-13	0.335	0.340	0.335	0.340	0.340	196,100
2024-09-12	0.335	0.340	0.330	0.335	0.335	233,900
2024-09-11	0.335	0.340	0.335	0.335	0.335	214,700
2024-09-10	0.340	0.350	0.340	0.340	0.340	163,000
2024-09-09	0.340	0.355	0.335	0.340	0.340	369,700
2024-09-06	0.350	0.350	0.340	0.345	0.345	205,100
2024-09-05	0.350	0.355	0.350	0.350	0.350	206,100
2024-09-04	0.360	0.360	0.350	0.355	0.355	161,900
2024-09-03	0.370	0.370	0.360	0.360	0.360	91,500

← NewerPage 9 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.