Kronologi Asia Bhd Recent Share Price (KLSE:0176)

5 Followers KLSE:0176 - Kronologi Asia Bhd Kronologi Asia Bhd
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2015	MYR	0.335	0.345	0.325	0.34	0.34	+0.005 (+1.49%)	5,897,600
5 May 2015	MYR	0.345	0.345	0.33	0.335	0.335	-0.01 (-2.90%)	7,583,800
30 Apr 2015	MYR	0.355	0.355	0.335	0.345	0.345	-0.01 (-2.82%)	3,489,800
29 Apr 2015	MYR	0.34	0.355	0.34	0.355	0.355	+0.015 (+4.41%)	7,726,900
28 Apr 2015	MYR	0.355	0.365	0.335	0.34	0.34	-0.02 (-5.56%)	10,594,000
27 Apr 2015	MYR	0.385	0.39	0.36	0.36	0.36	-0.025 (-6.49%)	10,276,000
24 Apr 2015	MYR	0.4	0.405	0.385	0.385	0.385	-0.01 (-2.53%)	7,963,900
23 Apr 2015	MYR	0.395	0.405	0.39	0.395	0.395	0.0 (0.0%)	5,378,700
22 Apr 2015	MYR	0.41	0.41	0.39	0.395	0.395	-0.015 (-3.66%)	9,905,400
21 Apr 2015	MYR	0.4	0.415	0.395	0.41	0.41	+0.01 (+2.50%)	13,735,300
20 Apr 2015	MYR	0.395	0.41	0.39	0.4	0.4	0.0 (0.0%)	9,892,700
17 Apr 2015	MYR	0.41	0.415	0.4	0.4	0.4	-0.01 (-2.44%)	14,273,200
16 Apr 2015	MYR	0.39	0.415	0.39	0.41	0.41	+0.02 (+5.13%)	24,883,800
15 Apr 2015	MYR	0.38	0.395	0.38	0.39	0.39	+0.01 (+2.63%)	10,893,500
14 Apr 2015	MYR	0.39	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	28,607,700
13 Apr 2015	MYR	0.36	0.395	0.36	0.39	0.39	+0.04 (+11.43%)	49,267,100
10 Apr 2015	MYR	0.335	0.35	0.335	0.35	0.35	+0.015 (+4.48%)	15,370,400
9 Apr 2015	MYR	0.34	0.34	0.33	0.335	0.335	0.0 (0.0%)	3,990,400
8 Apr 2015	MYR	0.34	0.345	0.33	0.335	0.335	-0.005 (-1.47%)	5,801,000
7 Apr 2015	MYR	0.345	0.355	0.34	0.34	0.34	-0.005 (-1.45%)	12,766,100
6 Apr 2015	MYR	0.335	0.345	0.325	0.345	0.345	+0.01 (+2.99%)	16,688,500
3 Apr 2015	MYR	0.335	0.35	0.335	0.335	0.335	+0.005 (+1.52%)	21,371,000
2 Apr 2015	MYR	0.315	0.335	0.31	0.33	0.33	+0.025 (+8.20%)	29,313,400
1 Apr 2015	MYR	0.305	0.31	0.305	0.305	0.305	0.0 (0.0%)	6,214,800
31 Mar 2015	MYR	0.31	0.32	0.3	0.305	0.305	0.0 (0.0%)	9,993,400
30 Mar 2015	MYR	0.315	0.32	0.305	0.305	0.305	-0.01 (-3.17%)	4,495,100
27 Mar 2015	MYR	0.315	0.32	0.31	0.315	0.315	-0.005 (-1.56%)	4,700,600
26 Mar 2015	MYR	0.33	0.33	0.315	0.32	0.32	-0.005 (-1.54%)	11,468,700
25 Mar 2015	MYR	0.285	0.33	0.285	0.325	0.325	+0.04 (+14.04%)	30,749,600
24 Mar 2015	MYR	0.295	0.295	0.28	0.285	0.285	-0.01 (-3.39%)	4,507,600