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
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
22 Jan 2015	MYR	0.215	0.22	0.21	0.22	0.22	+0.01 (+4.76%)	4,234,800
21 Jan 2015	MYR	0.21	0.22	0.205	0.21	0.21	0.0 (0.0%)	10,068,900
20 Jan 2015	MYR	0.21	0.215	0.205	0.21	0.21	0.0 (0.0%)	2,232,100
19 Jan 2015	MYR	0.215	0.215	0.21	0.21	0.21	-0.005 (-2.33%)	2,572,400
16 Jan 2015	MYR	0.22	0.22	0.215	0.215	0.215	-0.005 (-2.27%)	4,179,000
15 Jan 2015	MYR	0.22	0.235	0.22	0.22	0.22	+0.005 (+2.33%)	22,501,500
14 Jan 2015	MYR	0.215	0.22	0.215	0.215	0.215	-0.005 (-2.27%)	4,858,300
13 Jan 2015	MYR	0.215	0.225	0.21	0.22	0.22	+0.005 (+2.33%)	14,025,600
12 Jan 2015	MYR	0.2	0.225	0.195	0.215	0.215	+0.015 (+7.50%)	24,648,200
9 Jan 2015	MYR	0.21	0.21	0.195	0.2	0.2	-0.005 (-2.44%)	5,521,800
8 Jan 2015	MYR	0.21	0.215	0.195	0.205	0.205	+0.005 (+2.50%)	9,490,800
7 Jan 2015	MYR	0.23	0.23	0.195	0.2	0.2	-0.03 (-13.04%)	10,476,200
6 Jan 2015	MYR	0.215	0.235	0.11	0.23	0.23	+0.005 (+2.22%)	42,020,100
5 Jan 2015	MYR	0.235	0.24	0.22	0.225	0.225	-0.01 (-4.26%)	7,006,600
2 Jan 2015	MYR	0.235	0.24	0.215	0.235	0.235	0.0 (0.0%)	17,968,400
31 Dec 2014	MYR	0.26	0.27	0.23	0.235	0.235	-0.025 (-9.62%)	39,077,900
30 Dec 2014	MYR	0.26	0.27	0.25	0.26	0.26	-0.005 (-1.89%)	17,655,500
29 Dec 2014	MYR	0.28	0.29	0.255	0.265	0.265	-0.015 (-5.36%)	33,713,900
26 Dec 2014	MYR	0.29	0.3	0.275	0.28	0.28	-0.01 (-3.45%)	27,819,900
24 Dec 2014	MYR	0.335	0.34	0.285	0.29	0.29	-0.045 (-13.43%)	22,566,600
23 Dec 2014	MYR	0.35	0.36	0.335	0.335	0.335	-0.02 (-5.63%)	13,947,500
22 Dec 2014	MYR	0.355	0.375	0.35	0.355	0.355	0.0 (0.0%)	27,840,900
19 Dec 2014	MYR	0.33	0.36	0.33	0.355	0.355	+0.025 (+7.58%)	15,969,400
18 Dec 2014	MYR	0.32	0.34	0.3	0.33	0.33	+0.01 (+3.13%)	19,092,500
17 Dec 2014	MYR	0.295	0.32	0.295	0.32	0.32	+0.02 (+6.67%)	4,116,000
16 Dec 2014	MYR	0.29	0.3	0.29	0.3	0.3	+0.005 (+1.69%)	936,700
15 Dec 2014	MYR	0.33	0.33	0.28	0.295	0.295	0.0 (0.0%)	25,162,400

First
72
73
74
75
76
77
Last