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
19 May 2020	MYR	0.4361	0.4611	0.4278	0.4333	0.4333	0.0 (0.0%)	1,262,520
18 May 2020	MYR	0.4361	0.4417	0.4306	0.4333	0.4333	0.0 (0.0%)	806,040
15 May 2020	MYR	0.4417	0.4472	0.4306	0.4333	0.4333	-0.008 (-1.90%)	595,620
14 May 2020	MYR	0.4444	0.4444	0.4278	0.4417	0.4417	-0.005 (-1.23%)	849,960
13 May 2020	MYR	0.45	0.45	0.4417	0.4472	0.4472	-0.003 (-0.62%)	650,340
12 May 2020	MYR	0.4556	0.4556	0.4417	0.45	0.45	+0.006 (+1.26%)	800,100
8 May 2020	MYR	0.4417	0.4583	0.4389	0.4444	0.4444	+0.003 (+0.61%)	746,100
6 May 2020	MYR	0.4556	0.4583	0.4389	0.4417	0.4417	-0.008 (-1.84%)	682,200
5 May 2020	MYR	0.4389	0.4528	0.4361	0.45	0.45	+0.008 (+1.88%)	1,110,240
4 May 2020	MYR	0.45	0.4528	0.4389	0.4417	0.4417	-0.011 (-2.45%)	426,240
30 Apr 2020	MYR	0.45	0.4611	0.45	0.4528	0.4528	+0.003 (+0.62%)	504,900
29 Apr 2020	MYR	0.4444	0.4528	0.4444	0.45	0.45	+0.006 (+1.26%)	846,720
28 Apr 2020	MYR	0.4417	0.45	0.4333	0.4444	0.4444	+0.005 (+1.25%)	597,960
27 Apr 2020	MYR	0.4417	0.4444	0.4333	0.4389	0.4389	-0.003 (-0.63%)	937,800
24 Apr 2020	MYR	0.4444	0.45	0.4417	0.4417	0.4417	-0.005 (-1.23%)	707,400
23 Apr 2020	MYR	0.4472	0.4556	0.4444	0.4472	0.4472	0.0 (0.0%)	1,070,460
22 Apr 2020	MYR	0.4472	0.45	0.4417	0.4472	0.4472	-0.006 (-1.24%)	2,072,700
21 Apr 2020	MYR	0.4611	0.4667	0.4472	0.4528	0.4528	-0.017 (-3.54%)	1,426,680
20 Apr 2020	MYR	0.4806	0.4806	0.4611	0.4694	0.4694	-0.008 (-1.76%)	2,089,980
17 Apr 2020	MYR	0.4833	0.4861	0.4639	0.4778	0.4778	-0.003 (-0.58%)	3,080,700
16 Apr 2020	MYR	0.4778	0.4917	0.4722	0.4806	0.4806	+0.003 (+0.59%)	3,430,440
15 Apr 2020	MYR	0.4528	0.4972	0.4528	0.4778	0.4778	+0.028 (+6.18%)	7,979,040
14 Apr 2020	MYR	0.45	0.4556	0.4333	0.45	0.45	+0.036 (+8.72%)	2,150,820
13 Apr 2020	MYR	0.4389	0.4417	0.4139	0.4139	0.4139	-0.03 (-6.86%)	1,043,100
10 Apr 2020	MYR	0.4472	0.45	0.4306	0.4444	0.4444	-0.003 (-0.63%)	529,920
9 Apr 2020	MYR	0.4361	0.45	0.4306	0.4472	0.4472	+0.011 (+2.55%)	1,491,660
8 Apr 2020	MYR	0.4556	0.4639	0.4361	0.4361	0.4361	-0.017 (-3.69%)	1,603,260
7 Apr 2020	MYR	0.4639	0.4639	0.4528	0.4528	0.4528	0.0 (0.0%)	1,404,540
6 Apr 2020	MYR	0.45	0.4639	0.45	0.4528	0.4528	+0.003 (+0.62%)	593,640
3 Apr 2020	MYR	0.4583	0.4667	0.45	0.45	0.45	-0.008 (-1.81%)	1,140,300