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 Feb 2022	MYR	0.405	0.41	0.4	0.405	0.405	-0.005 (-1.22%)	12,179,000
18 Feb 2022	MYR	0.405	0.41	0.4	0.41	0.41	+0.005 (+1.23%)	9,870,800
17 Feb 2022	MYR	0.4	0.41	0.39	0.405	0.405	+0.005 (+1.25%)	20,249,700
16 Feb 2022	MYR	0.395	0.4	0.39	0.4	0.4	+0.01 (+2.56%)	10,140,100
15 Feb 2022	MYR	0.395	0.395	0.385	0.39	0.39	-0.005 (-1.27%)	6,915,700
14 Feb 2022	MYR	0.4	0.405	0.395	0.395	0.395	-0.01 (-2.47%)	9,646,200
11 Feb 2022	MYR	0.395	0.41	0.385	0.405	0.405	+0.01 (+2.53%)	16,869,800
10 Feb 2022	MYR	0.39	0.4	0.39	0.395	0.395	+0.005 (+1.28%)	11,195,100
9 Feb 2022	MYR	0.385	0.395	0.385	0.39	0.39	+0.005 (+1.30%)	7,091,500
8 Feb 2022	MYR	0.4	0.405	0.385	0.385	0.385	-0.01 (-2.53%)	17,372,700
7 Feb 2022	MYR	0.39	0.4	0.385	0.395	0.395	+0.015 (+3.95%)	17,312,400
4 Feb 2022	MYR	0.365	0.385	0.365	0.38	0.38	+0.02 (+5.56%)	19,807,900
3 Feb 2022	MYR	0.345	0.37	0.34	0.36	0.36	+0.015 (+4.35%)	18,885,600
31 Jan 2022	MYR	0.335	0.345	0.325	0.345	0.345	+0.01 (+2.99%)	7,519,300
28 Jan 2022	MYR	0.345	0.345	0.335	0.335	0.335	-0.005 (-1.47%)	8,782,200
27 Jan 2022	MYR	0.355	0.355	0.34	0.34	0.34	-0.015 (-4.23%)	4,857,500
26 Jan 2022	MYR	0.35	0.36	0.335	0.355	0.355	+0.005 (+1.43%)	13,185,200
25 Jan 2022	MYR	0.355	0.37	0.34	0.35	0.35	-0.005 (-1.41%)	10,144,700
24 Jan 2022	MYR	0.355	0.37	0.335	0.355	0.355	+0.005 (+1.43%)	21,737,300
21 Jan 2022	MYR	0.335	0.355	0.325	0.35	0.35	+0.015 (+4.48%)	11,958,400
20 Jan 2022	MYR	0.36	0.36	0.32	0.335	0.335	-0.02 (-5.63%)	13,994,100
19 Jan 2022	MYR	0.345	0.37	0.34	0.355	0.355	+0.005 (+1.43%)	19,592,100
17 Jan 2022	MYR	0.31	0.365	0.31	0.35	0.35	+0.04 (+12.90%)	32,338,600
14 Jan 2022	MYR	0.305	0.31	0.3	0.31	0.31	+0.005 (+1.64%)	7,056,800
13 Jan 2022	MYR	0.3	0.315	0.3	0.305	0.305	+0.005 (+1.67%)	10,999,200
12 Jan 2022	MYR	0.31	0.315	0.295	0.3	0.3	0.0 (0.0%)	16,003,700
11 Jan 2022	MYR	0.26	0.325	0.26	0.3	0.3	+0.045 (+17.65%)	37,386,200
10 Jan 2022	MYR	0.25	0.27	0.25	0.255	0.255	+0.01 (+4.08%)	18,692,400
7 Jan 2022	MYR	0.25	0.25	0.23	0.245	0.245	-0.005 (-2%)	22,337,200
6 Jan 2022	MYR	0.25	0.25	0.245	0.25	0.25	0.0 (0.0%)	923,700