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
30 Dec 2022	MYR	0.39	0.395	0.385	0.395	0.395	0.0 (0.0%)	8,331,200
29 Dec 2022	MYR	0.39	0.395	0.385	0.395	0.395	0.0 (0.0%)	7,860,800
28 Dec 2022	MYR	0.4	0.4	0.385	0.395	0.395	0.0 (0.0%)	6,078,700
27 Dec 2022	MYR	0.395	0.395	0.39	0.395	0.395	0.0 (0.0%)	10,795,200
23 Dec 2022	MYR	0.405	0.41	0.39	0.395	0.395	-0.01 (-2.47%)	9,941,300
22 Dec 2022	MYR	0.405	0.41	0.405	0.405	0.405	0.0 (0.0%)	8,646,100
21 Dec 2022	MYR	0.405	0.41	0.405	0.405	0.405	-0.005 (-1.22%)	9,185,300
20 Dec 2022	MYR	0.405	0.41	0.4	0.41	0.41	+0.005 (+1.23%)	7,566,600
19 Dec 2022	MYR	0.41	0.415	0.405	0.405	0.405	-0.005 (-1.22%)	7,646,300
16 Dec 2022	MYR	0.41	0.41	0.405	0.41	0.41	0.0 (0.0%)	5,240,000
15 Dec 2022	MYR	0.405	0.415	0.405	0.41	0.41	0.0 (0.0%)	9,025,500
14 Dec 2022	MYR	0.405	0.41	0.405	0.41	0.41	0.0 (0.0%)	10,371,800
13 Dec 2022	MYR	0.41	0.41	0.405	0.41	0.41	0.0 (0.0%)	5,220,600
12 Dec 2022	MYR	0.415	0.415	0.4	0.41	0.41	-0.01 (-2.38%)	13,980,800
9 Dec 2022	MYR	0.41	0.42	0.41	0.42	0.42	+0.005 (+1.20%)	10,707,700
8 Dec 2022	MYR	0.41	0.415	0.41	0.415	0.415	0.0 (0.0%)	7,871,800
7 Dec 2022	MYR	0.415	0.42	0.415	0.415	0.415	0.0 (0.0%)	7,102,300
6 Dec 2022	MYR	0.42	0.42	0.415	0.415	0.415	-0.005 (-1.19%)	10,618,500
5 Dec 2022	MYR	0.41	0.42	0.41	0.42	0.42	+0.01 (+2.44%)	9,710,700
2 Dec 2022	MYR	0.405	0.415	0.4	0.41	0.41	+0.005 (+1.23%)	7,282,600
1 Dec 2022	MYR	0.43	0.43	0.4	0.405	0.405	-0.025 (-5.81%)	16,376,800
30 Nov 2022	MYR	0.45	0.455	0.425	0.43	0.43	-0.02 (-4.44%)	17,081,600
29 Nov 2022	MYR	0.46	0.465	0.44	0.45	0.45	-0.015 (-3.23%)	8,128,200
25 Nov 2022	MYR	0.465	0.465	0.46	0.465	0.465	-0.005 (-1.06%)	15,024,000
24 Nov 2022	MYR	0.47	0.47	0.46	0.47	0.47	0.0 (0.0%)	15,854,900
23 Nov 2022	MYR	0.47	0.47	0.445	0.47	0.47	+0.005 (+1.08%)	11,803,100
22 Nov 2022	MYR	0.47	0.47	0.465	0.465	0.465	-0.005 (-1.06%)	8,241,600
21 Nov 2022	MYR	0.47	0.47	0.46	0.47	0.47	-0.005 (-1.05%)	13,872,500
17 Nov 2022	MYR	0.47	0.475	0.46	0.475	0.475	0.0 (0.0%)	15,888,100
16 Nov 2022	MYR	0.47	0.48	0.435	0.475	0.475	0.0 (0.0%)	16,182,600