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
22 Aug 2019	MYR	0.0554	0.0576	0.0543	0.0576	0.0576	+0.002 (+3.97%)	8,745,808
21 Aug 2019	MYR	0.0543	0.0576	0.0532	0.0554	0.0554	0.0 (0.0%)	21,226,087
20 Aug 2019	MYR	0.0587	0.0631	0.0532	0.0554	0.0554	-0.003 (-5.62%)	39,080,139
19 Aug 2019	MYR	0.0554	0.0587	0.0554	0.0587	0.0587	+0.002 (+3.89%)	14,235,127
16 Aug 2019	MYR	0.0576	0.0576	0.0543	0.0565	0.0565	0.0 (0.0%)	12,993,463
15 Aug 2019	MYR	0.0565	0.0565	0.0543	0.0565	0.0565	-0.001 (-1.91%)	11,406,968
14 Aug 2019	MYR	0.0543	0.0598	0.0532	0.0576	0.0576	+0.004 (+8.27%)	45,964,129
13 Aug 2019	MYR	0.0532	0.0532	0.0521	0.0532	0.0532	0.0 (0.0%)	3,960,144
9 Aug 2019	MYR	0.0521	0.0532	0.0521	0.0532	0.0532	+0.001 (+2.11%)	3,737,178
8 Aug 2019	MYR	0.0532	0.0532	0.0521	0.0521	0.0521	0.0 (0.0%)	3,848,661
7 Aug 2019	MYR	0.0499	0.0543	0.0499	0.0521	0.0521	+0.002 (+4.41%)	8,694,806
6 Aug 2019	MYR	0.051	0.0532	0.0487	0.0499	0.0499	-0.002 (-4.22%)	9,557,787
5 Aug 2019	MYR	0.0521	0.0521	0.0521	0.0521	0.0521	-0.001 (-2.07%)	4,642,134
2 Aug 2019	MYR	0.0521	0.0543	0.0521	0.0532	0.0532	0.0 (0.0%)	6,188,459
1 Aug 2019	MYR	0.051	0.0554	0.0499	0.0532	0.0532	+0.001 (+2.11%)	22,159,028
31 Jul 2019	MYR	0.0532	0.0532	0.051	0.0521	0.0521	0.0 (0.0%)	5,861,231
29 Jul 2019	MYR	0.051	0.0532	0.051	0.0521	0.0521	+0.002 (+4.41%)	23,225,568
26 Jul 2019	MYR	0.0465	0.0521	0.0465	0.0499	0.0499	+0.003 (+7.31%)	13,968,379
25 Jul 2019	MYR	0.0454	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	1,312,525
24 Jul 2019	MYR	0.0465	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	616,092
23 Jul 2019	MYR	0.0443	0.0465	0.0443	0.0465	0.0465	0.0 (0.0%)	1,245,726
22 Jul 2019	MYR	0.0454	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	713,133
19 Jul 2019	MYR	0.0454	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	243,729
18 Jul 2019	MYR	0.0454	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	67,702
17 Jul 2019	MYR	0.0454	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	1,012,378
16 Jul 2019	MYR	0.0465	0.0465	0.0465	0.0465	0.0465	0.0 (0.0%)	2,290,601
15 Jul 2019	MYR	0.0465	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	5,245,589
12 Jul 2019	MYR	0.0465	0.0465	0.0454	0.0465	0.0465	0.0 (0.0%)	3,516,467
11 Jul 2019	MYR	0.0465	0.0465	0.0465	0.0465	0.0465	0.0 (0.0%)	315,945
10 Jul 2019	MYR	0.0465	0.0465	0.0465	0.0465	0.0465	0.0 (0.0%)	740,214