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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Mar 2015	MYR	0.305	0.33	0.305	0.325	0.325	+0.01 (+3.17%)	13,739,500
10 Mar 2015	MYR	0.32	0.325	0.305	0.315	0.315	0.0 (0.0%)	5,172,400
9 Mar 2015	MYR	0.305	0.325	0.3	0.315	0.315	+0.015 (+5%)	19,464,300
6 Mar 2015	MYR	0.275	0.305	0.275	0.3	0.3	+0.025 (+9.09%)	25,927,500
5 Mar 2015	MYR	0.29	0.29	0.26	0.275	0.275	-0.015 (-5.17%)	10,702,500
4 Mar 2015	MYR	0.3	0.305	0.285	0.29	0.29	-0.005 (-1.69%)	4,973,200
3 Mar 2015	MYR	0.295	0.31	0.295	0.295	0.295	0.0 (0.0%)	8,129,800
2 Mar 2015	MYR	0.315	0.315	0.295	0.295	0.295	-0.025 (-7.81%)	15,201,500
27 Feb 2015	MYR	0.33	0.33	0.31	0.32	0.32	-0.005 (-1.54%)	13,784,400
26 Feb 2015	MYR	0.34	0.34	0.325	0.325	0.325	-0.01 (-2.99%)	7,289,000
25 Feb 2015	MYR	0.32	0.35	0.32	0.335	0.335	+0.015 (+4.69%)	23,367,700
24 Feb 2015	MYR	0.345	0.35	0.315	0.32	0.32	-0.025 (-7.25%)	20,733,400
23 Feb 2015	MYR	0.315	0.355	0.315	0.345	0.345	+0.03 (+9.52%)	37,875,600
18 Feb 2015	MYR	0.305	0.32	0.305	0.315	0.315	+0.01 (+3.28%)	7,109,300
17 Feb 2015	MYR	0.33	0.33	0.305	0.305	0.305	-0.015 (-4.69%)	24,567,100
16 Feb 2015	MYR	0.28	0.325	0.27	0.32	0.32	+0.055 (+20.75%)	59,486,200
13 Feb 2015	MYR	0.26	0.28	0.255	0.265	0.265	+0.01 (+3.92%)	18,538,600
12 Feb 2015	MYR	0.265	0.27	0.25	0.255	0.255	-0.01 (-3.77%)	5,841,700
11 Feb 2015	MYR	0.26	0.275	0.25	0.265	0.265	+0.01 (+3.92%)	10,813,500
10 Feb 2015	MYR	0.27	0.27	0.255	0.255	0.255	-0.015 (-5.56%)	7,310,600
9 Feb 2015	MYR	0.275	0.29	0.27	0.27	0.27	0.0 (0.0%)	36,052,700
6 Feb 2015	MYR	0.24	0.275	0.24	0.27	0.27	+0.035 (+14.89%)	51,516,400
5 Feb 2015	MYR	0.21	0.24	0.205	0.235	0.235	+0.025 (+11.90%)	22,946,600
4 Feb 2015	MYR	0.21	0.215	0.205	0.21	0.21	0.0 (0.0%)	2,464,200
30 Jan 2015	MYR	0.21	0.215	0.205	0.21	0.21	0.0 (0.0%)	2,612,100
29 Jan 2015	MYR	0.205	0.21	0.205	0.21	0.21	0.0 (0.0%)	2,513,900
28 Jan 2015	MYR	0.205	0.21	0.2	0.21	0.21	+0.005 (+2.44%)	2,481,600
27 Jan 2015	MYR	0.21	0.21	0.205	0.205	0.205	0.0 (0.0%)	2,209,500
26 Jan 2015	MYR	0.21	0.21	0.205	0.205	0.205	-0.005 (-2.38%)	1,704,400
23 Jan 2015	MYR	0.215	0.22	0.21	0.21	0.21	-0.01 (-4.55%)	1,901,600

First
72
73
74
75
76
77
Last