Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Kronologi Asia Berhad (0176.KL)

Compare
0.2100
0.0000
(0.00%)
As of 10:35:08 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.20500.21000.20500.21000.210065,300
Apr 18, 20250.20500.21000.20500.21000.2100252,500
Apr 17, 20250.21000.21000.20500.20500.2050198,400
Apr 16, 20250.21000.21500.20500.21000.2100158,300
Apr 15, 20250.20000.21500.20000.21000.21001,479,000
Apr 14, 20250.20500.20500.20000.20000.2000496,200
Apr 11, 20250.19500.20500.19500.20000.200099,400
Apr 10, 20250.19500.20500.19500.20000.20001,387,600
Apr 9, 20250.19500.19500.18000.19000.19001,542,500
Apr 8, 20250.20000.20000.19000.20000.2000479,200
Apr 7, 20250.21500.21500.19000.20000.20001,498,700
Apr 4, 20250.22500.23000.21000.22000.2200570,400
Apr 3, 20250.22500.23500.22500.23500.2350525,200
Apr 2, 20250.22500.23500.22000.23500.2350699,400
Mar 28, 20250.21000.23500.21000.22500.22501,418,700
Mar 27, 20250.20000.21000.20000.20500.205096,000
Mar 26, 20250.21000.21000.20500.20500.2050120,000
Mar 25, 20250.20500.21000.20500.20500.205032,800
Mar 24, 20250.21000.21000.20500.20500.2050322,000
Mar 21, 20250.21000.21000.21000.21000.2100105,600
Mar 20, 20250.21000.21500.21000.21000.2100256,800
Mar 19, 20250.21500.21500.21000.21000.210095,500
Mar 17, 20250.21000.22000.21000.21500.2150267,900
Mar 14, 20250.20000.21000.20000.21000.2100325,400
Mar 13, 20250.20500.21000.20000.20500.2050439,500
Mar 12, 20250.19500.20000.19000.20000.2000150,000
Mar 11, 20250.20500.20500.19500.19500.1950914,600
Mar 10, 20250.20500.22000.20500.21000.21001,881,800
Mar 7, 20250.21000.21000.20500.20500.2050537,500
Mar 6, 20250.20500.21500.20500.21000.2100226,500
Mar 5, 20250.20000.21500.20000.21000.2100109,200
Mar 4, 20250.22000.22000.20000.20500.2050688,300
Mar 3, 20250.22500.22500.22000.22000.2200342,500
Feb 28, 20250.23500.23500.22500.22500.2250293,200
Feb 27, 20250.23000.23500.23000.23500.235087,700
Feb 26, 20250.23000.23000.23000.23000.2300142,000
Feb 25, 20250.23500.23500.23000.23000.2300500,600
Feb 24, 20250.24000.24000.23500.23500.2350244,200
Feb 21, 20250.24000.24500.23500.24000.2400237,500
Feb 20, 20250.24000.24500.23500.24000.2400391,700
Feb 19, 20250.24500.24500.24000.24000.2400341,100
Feb 18, 20250.26000.26000.24000.24000.2400429,800
Feb 17, 20250.26000.26500.26000.26000.2600271,600
Feb 14, 20250.26500.27000.26000.26500.2650199,000
Feb 13, 20250.26500.26500.26000.26000.2600114,000
Feb 12, 20250.26500.27000.26500.26500.2650105,000
Feb 10, 20250.27000.27000.26500.26500.265046,600
Feb 7, 20250.26500.27000.26500.27000.2700203,200
Feb 6, 20250.27000.27000.26500.26500.2650117,600
Feb 5, 20250.26500.27000.26000.26500.2650474,100
Feb 4, 20250.26500.27000.26000.26500.2650469,000
Feb 3, 20250.26500.27000.26500.27000.270053,900
Jan 31, 20250.26500.26500.26500.26500.26504,000
Jan 28, 20250.26500.26500.26500.26500.265010,000
Jan 27, 20250.26500.27000.26500.27000.2700124,800
Jan 24, 20250.27000.27000.26500.26500.265050,000
Jan 23, 20250.27000.27500.27000.27500.2750130,100
Jan 22, 20250.27500.27500.27500.27500.275030,000
Jan 21, 20250.26500.27500.26500.27500.2750143,800
Jan 20, 20250.27000.27000.27000.27000.2700107,400
Jan 17, 20250.27000.27000.26500.27000.2700246,100
Jan 16, 20250.27000.27000.26500.27000.2700115,500
Jan 15, 20250.27000.27500.26500.26500.2650325,800
Jan 14, 20250.27500.27500.27000.27000.2700440,500
Jan 13, 20250.27500.27500.27000.27500.2750229,200
Jan 10, 20250.28000.28000.27500.27500.2750771,700
Jan 9, 20250.28500.28500.28000.28000.2800240,900
Jan 8, 20250.28500.28500.28500.28500.2850321,800
Jan 7, 20250.29000.29500.29000.29000.290097,200
Jan 6, 20250.28500.29000.28500.29000.2900107,000
Jan 3, 20250.29500.29500.28500.28500.2850277,000
Jan 2, 20250.28500.29500.28500.29500.2950377,900
Dec 31, 20240.29500.29500.28500.29000.2900347,500
Dec 30, 20240.30000.30000.28500.29000.2900288,900
Dec 27, 20240.28500.29500.28500.29500.2950455,800
Dec 26, 20240.29000.29000.28000.28500.2850242,000
Dec 24, 20240.28500.29000.28500.29000.290045,600
Dec 23, 20240.29000.29500.29000.29000.2900858,100
Dec 20, 20240.27000.29500.27000.29000.29001,358,300
Dec 19, 20240.27000.27500.26500.27000.2700810,900
Dec 18, 20240.26500.27500.26500.27000.2700462,900
Dec 17, 20240.27000.27500.26500.27000.2700451,400
Dec 16, 20240.26500.27500.26500.27000.27001,107,900
Dec 13, 20240.29000.29000.26500.26500.26504,263,200
Dec 12, 20240.30000.30500.28500.28500.28502,048,300
Dec 11, 20240.29500.30000.29500.29500.2950221,400
Dec 10, 20240.30000.30000.29500.29500.2950797,000
Dec 9, 20240.30000.30500.30000.30000.3000658,600
Dec 6, 20240.29500.30500.29500.30000.3000735,700
Dec 5, 20240.31000.31000.29500.29500.29501,230,300
Dec 4, 20240.31500.31500.30000.30500.3050951,200
Dec 3, 20240.29000.32000.29000.31000.31003,225,600
Dec 2, 20240.31000.31500.28500.29000.29003,331,700
Nov 29, 20240.29000.30500.28500.30500.30501,501,900
Nov 28, 20240.28500.29000.28500.29000.2900363,700
Nov 27, 20240.29000.29000.28000.28500.2850287,900
Nov 26, 20240.29000.29000.29000.29000.290068,100
Nov 25, 20240.29000.29500.29000.29000.2900155,400
Nov 22, 20240.28500.29500.28500.29500.2950181,100
Nov 21, 20240.29000.29000.29000.29000.2900381,400
Nov 20, 20240.29000.29500.29000.29500.2950194,500
Nov 19, 20240.29500.30000.29000.30000.3000581,200
Nov 18, 20240.29500.30000.29500.30000.300070,700
Nov 15, 20240.29500.30000.29500.30000.3000116,500
Nov 14, 20240.29500.30000.29500.29500.295061,700
Nov 13, 20240.29500.30000.29500.29500.2950505,200
Nov 12, 20240.30000.30500.29500.29500.2950242,200
Nov 11, 20240.30000.30500.30000.30000.3000329,800
Nov 8, 20240.30500.30500.30000.30000.3000213,800
Nov 7, 20240.31500.31500.30500.30500.3050183,000
Nov 6, 20240.30000.31500.30000.31500.31501,284,000
Nov 5, 20240.30000.30500.30000.30500.3050224,400
Nov 4, 20240.30000.30500.30000.30000.300088,000
Nov 1, 20240.30500.30500.30000.30000.300074,600
Oct 30, 20240.30500.31000.30500.30500.3050186,100
Oct 29, 20240.30500.30500.30500.30500.305021,300
Oct 28, 20240.30500.30500.30500.30500.305027,200
Oct 25, 20240.30500.31000.30500.30500.3050379,200
Oct 24, 20240.30500.31000.30500.30500.305066,900
Oct 23, 20240.30500.31000.30500.30500.3050113,300
Oct 22, 20240.31000.31500.30500.31000.3100899,000
Oct 21, 20240.31000.31500.31000.31500.3150273,500
Oct 18, 20240.30000.31000.30000.30500.3050211,700
Oct 17, 20240.30000.30500.30000.30000.3000191,600
Oct 16, 20240.30000.30500.30000.30500.3050173,900
Oct 15, 20240.30500.31000.30000.31000.3100411,500
Oct 14, 20240.30500.30500.30000.30500.3050422,700
Oct 11, 20240.31000.31000.30500.30500.3050147,400
Oct 10, 20240.31000.31000.30000.30500.3050431,500
Oct 9, 20240.31000.31500.30500.31000.3100866,000
Oct 8, 20240.31500.32000.31000.31500.3150457,400
Oct 7, 20240.32500.33000.32000.32000.3200277,800
Oct 4, 20240.33500.33500.32000.32500.3250376,400
Oct 3, 20240.33000.33000.33000.33000.3300199,700
Oct 2, 20240.33500.33500.32500.33000.3300590,700
Oct 1, 20240.33500.34500.33500.33500.335064,400
Sep 30, 20240.33500.34000.33500.33500.3350206,800
Sep 27, 20240.33500.33500.33500.33500.335073,800
Sep 26, 20240.33000.33500.33000.33500.3350189,200
Sep 25, 20240.33000.33500.33000.33500.3350344,400
Sep 24, 20240.34500.35000.34000.34000.3400122,400
Sep 23, 20240.34500.34500.34500.34500.345036,000
Sep 20, 20240.35500.35500.34500.34500.3450250,600
Sep 19, 20240.34000.35000.34000.35000.3500131,500
Sep 18, 20240.34000.34000.33500.34000.3400100,300
Sep 17, 20240.34000.34000.33500.34000.3400100,300
Sep 13, 20240.33500.34000.33500.34000.3400196,100
Sep 12, 20240.33500.34000.33000.33500.3350233,900
Sep 11, 20240.33500.34000.33500.33500.3350214,700
Sep 10, 20240.34000.35000.34000.34000.3400163,000
Sep 9, 20240.34000.35500.33500.34000.3400369,700
Sep 6, 20240.35000.35000.34000.34500.3450205,100
Sep 5, 20240.35000.35500.35000.35000.3500206,100
Sep 4, 20240.36000.36000.35000.35500.3550161,900
Sep 3, 20240.37000.37000.36000.36000.360091,500
Sep 2, 20240.35000.38000.35000.38000.3800147,900
Aug 30, 20240.35000.35500.34500.35000.3500142,000
Aug 29, 20240.35000.35500.35000.35500.355096,500
Aug 28, 20240.35500.35500.35000.35500.3550128,500
Aug 27, 20240.36000.36000.35500.35500.3550263,000
Aug 26, 20240.36000.36000.36000.36000.360089,000
Aug 23, 20240.36000.36000.36000.36000.3600172,000
Aug 22, 20240.36500.37000.36500.36500.3650120,200
Aug 21, 20240.36000.37000.35500.36500.3650224,200
Aug 20, 20240.35500.36000.35500.36000.3600116,300
Aug 19, 20240.36500.36500.36500.36500.365092,700
Aug 16, 20240.36500.36500.36500.36500.365074,400
Aug 15, 20240.36500.37000.36500.36500.365069,500
Aug 14, 20240.36500.36500.36500.36500.365015,700
Aug 13, 20240.36500.37000.36500.36500.365050,600
Aug 12, 20240.37000.38000.37000.37500.3750137,900
Aug 9, 20240.37500.38000.37000.37000.3700642,300
Aug 8, 20240.36500.37000.35500.35500.3550476,800
Aug 7, 20240.34500.36500.34000.36500.3650574,700
Aug 6, 20240.33500.36000.33000.34500.3450868,200
Aug 5, 20240.38000.38000.33000.34000.34002,679,400
Aug 2, 20240.39000.39500.38500.38500.3850337,500
Aug 1, 20240.39000.39500.39000.39000.3900295,100
Jul 31, 20240.39500.40000.39000.39500.3950554,200
Jul 30, 20240.40000.40000.39500.39500.3950305,100
Jul 29, 20240.40000.41000.39500.40000.40003,051,300
Jul 26, 20240.39000.40000.39000.40000.4000752,700
Jul 25, 20240.39500.40000.39500.39500.3950494,700
Jul 24, 20240.40500.40500.40000.40000.4000315,200
Jul 23, 20240.40500.41000.40000.40500.4050282,600
Jul 22, 20240.41000.41000.39500.40500.40501,388,100
Jul 19, 20240.41500.41500.41000.41000.4100414,300
Jul 18, 20240.42000.42000.41000.42000.42001,371,100
Jul 17, 20240.42500.43000.42000.42000.4200972,300
Jul 16, 20240.42000.43000.41500.42000.4200752,200
Jul 15, 20240.41000.42500.41000.42000.4200473,700
Jul 12, 20240.41500.42000.41000.41500.41501,242,700
Jul 11, 20240.42500.43000.41500.42000.42001,323,300
Jul 10, 20240.42500.43000.42000.43000.4300395,200
Jul 9, 20240.43500.44000.42000.42000.42001,735,500
Jul 5, 20240.42500.43500.42500.43500.43501,091,400
Jul 4, 20240.41500.42500.41500.42000.4200954,100
Jul 3, 20240.41000.41500.40500.41000.41001,023,000
Jul 2, 20240.41000.41500.40500.40500.40501,026,200
Jul 1, 20240.39500.41500.39500.40500.4050900,200
Jun 28, 20240.39000.40000.39000.39500.3950847,700
Jun 27, 20240.40000.40000.39000.39000.39001,074,700
Jun 26, 20240.39000.40000.38000.40000.40001,746,100
Jun 25, 20240.41000.41000.38500.38500.38506,015,500
Jun 24, 20240.45000.45000.42500.42500.42501,240,100
Jun 21, 20240.43500.45000.42500.44000.44002,356,600
Jun 20, 20240.43000.43500.42000.43000.43001,087,900
Jun 19, 20240.43500.44500.42000.43000.43002,579,900
Jun 18, 20240.46000.46500.43500.44000.44003,705,700
Jun 14, 20240.46000.46500.45000.46000.46002,297,100
Jun 13, 20240.46500.46500.45500.46500.46501,469,700
Jun 12, 20240.45000.48000.45000.45500.45507,958,700
Jun 11, 20240.45000.46000.44500.45000.45002,851,200
Jun 10, 20240.45000.45500.44000.45000.45001,757,400
Jun 7, 20240.46000.46000.44500.45500.45502,786,200
Jun 6, 20240.43500.46000.42500.45500.45508,165,900
Jun 5, 20240.41000.43500.41000.43000.43006,909,400
Jun 4, 20240.39000.40500.39000.40500.40501,202,700
May 31, 20240.40000.40500.39000.39000.3900644,000
May 30, 20240.39000.40500.39000.40000.40001,294,600
May 29, 20240.40500.40500.38500.39500.39502,721,800
May 28, 20240.41500.42000.40000.41000.41001,657,400
May 27, 20240.41500.42000.41500.41500.4150946,800
May 24, 20240.42000.42000.41500.41500.41501,477,300
May 23, 20240.41500.43000.41500.42500.42502,732,500
May 21, 20240.42000.42000.41000.41500.41501,471,100
May 20, 20240.41000.42500.41000.42000.42003,724,000
May 17, 20240.40000.42000.40000.41000.41005,069,500
May 16, 20240.40000.41000.39500.40000.40001,851,200
May 15, 20240.41000.41000.39500.39500.39502,138,100
May 14, 20240.40000.41500.39500.41000.41003,107,000
May 13, 20240.40000.40500.39000.40000.40002,745,200
May 10, 20240.41000.41000.39500.40500.40502,589,600
May 9, 20240.38000.41500.38000.41000.41009,236,900
May 8, 20240.37000.38500.37000.38000.38003,071,800
May 7, 20240.38000.38000.37000.37000.37001,060,800
May 6, 20240.38000.38500.37000.38000.38001,657,900
May 3, 20240.37000.39000.37000.38000.38004,847,600
May 2, 20240.33500.36500.33500.36500.36504,534,600
Apr 30, 20240.33500.34500.33500.34500.3450719,200
Apr 29, 20240.33500.34000.33500.34000.3400611,600
Apr 26, 20240.34000.34000.33500.33500.3350542,500
Apr 25, 20240.34000.34000.33500.34000.3400268,700
Apr 24, 20240.33500.34500.33500.34500.3450614,600
Apr 23, 20240.33500.34000.33500.34000.3400531,300
Apr 22, 20240.33000.34000.33000.34000.3400204,800

Related Tickers

0152.KL DGB Asia Berhad
0.0500
-9.09%
 
8532.KL Pertama Digital Berhad
0.1400
0.00%
 
SWON.SW SoftwareOne Holding AG
5.47
+3.41%
 
SMSI Smith Micro Software, Inc.
0.9144
+2.75%