Kejuruteraan Asastera Bhd Recent Share Price (KLSE:0193)

KLSE:0193 - Kinergy Advancement Bhd Kejuruteraan Asastera Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2020	MYR	0.5556	0.5778	0.5528	0.5556	0.5556	0.0 (0.0%)	2,140,920
19 Aug 2020	MYR	0.55	0.5556	0.5333	0.5556	0.5556	+0.006 (+1.02%)	2,533,140
18 Aug 2020	MYR	0.5556	0.5556	0.5417	0.55	0.55	-0.006 (-1.01%)	2,498,940
17 Aug 2020	MYR	0.5361	0.5611	0.5333	0.5556	0.5556	+0.011 (+2.06%)	2,250,360
14 Aug 2020	MYR	0.55	0.55	0.5278	0.5444	0.5444	-0.006 (-1.02%)	2,308,500
13 Aug 2020	MYR	0.5778	0.5778	0.55	0.55	0.55	-0.017 (-2.95%)	1,068,840
12 Aug 2020	MYR	0.5833	0.5833	0.5333	0.5667	0.5667	-0.017 (-2.85%)	3,829,680
11 Aug 2020	MYR	0.5778	0.6	0.5667	0.5833	0.5833	+0.017 (+2.93%)	5,711,940
10 Aug 2020	MYR	0.5667	0.5833	0.5611	0.5667	0.5667	0.0 (0.0%)	3,526,920
7 Aug 2020	MYR	0.5556	0.5722	0.5556	0.5667	0.5667	+0.014 (+2.51%)	7,867,980
6 Aug 2020	MYR	0.5833	0.5833	0.5444	0.5528	0.5528	-0.019 (-3.39%)	12,316,860
5 Aug 2020	MYR	0.5778	0.5778	0.5611	0.5722	0.5722	+0.005 (+0.97%)	4,017,960
4 Aug 2020	MYR	0.5667	0.5944	0.5556	0.5667	0.5667	0.0 (0.0%)	2,952,720
3 Aug 2020	MYR	0.5778	0.5833	0.5611	0.5667	0.5667	0.0 (0.0%)	3,232,620
30 Jul 2020	MYR	0.6056	0.6056	0.5611	0.5667	0.5667	-0.028 (-4.66%)	7,749,360
29 Jul 2020	MYR	0.5222	0.5944	0.5222	0.5944	0.5944	+0.072 (+13.83%)	11,926,800
28 Jul 2020	MYR	0.5306	0.55	0.5222	0.5222	0.5222	-0.008 (-1.58%)	4,515,480
27 Jul 2020	MYR	0.5389	0.55	0.5278	0.5306	0.5306	-0.011 (-2.05%)	3,970,980
24 Jul 2020	MYR	0.5111	0.5417	0.5	0.5417	0.5417	+0.033 (+6.57%)	6,170,940
23 Jul 2020	MYR	0.55	0.5611	0.5056	0.5083	0.5083	-0.042 (-7.58%)	9,463,680
22 Jul 2020	MYR	0.5611	0.5778	0.5472	0.55	0.55	-0.006 (-1.01%)	6,356,700
21 Jul 2020	MYR	0.5722	0.5722	0.5472	0.5556	0.5556	-0.017 (-2.90%)	5,952,780
20 Jul 2020	MYR	0.5889	0.5944	0.5611	0.5722	0.5722	-0.017 (-2.84%)	10,675,440
17 Jul 2020	MYR	0.6	0.6222	0.5833	0.5889	0.5889	-0.005 (-0.93%)	9,141,480
16 Jul 2020	MYR	0.5944	0.6444	0.5944	0.5944	0.5944	0.0 (0.0%)	10,347,660
15 Jul 2020	MYR	0.5944	0.6	0.5833	0.5944	0.5944	0.0 (0.0%)	4,255,560
14 Jul 2020	MYR	0.5833	0.6167	0.5778	0.5944	0.5944	-0.006 (-0.93%)	13,026,780
13 Jul 2020	MYR	0.6222	0.6278	0.5778	0.6	0.6	-0.011 (-1.82%)	7,012,620
10 Jul 2020	MYR	0.6	0.6333	0.6	0.6111	0.6111	+0.011 (+1.85%)	4,843,080
9 Jul 2020	MYR	0.6333	0.6389	0.5778	0.6	0.6	-0.033 (-5.26%)	13,995,900