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
2 Mar 2021	MYR	0.8889	1.0056	0.8889	0.9444	0.9444	+0.056 (+6.24%)	6,901,920
1 Mar 2021	MYR	0.8556	0.9111	0.8556	0.8889	0.8889	+0.028 (+3.23%)	2,010,780
26 Feb 2021	MYR	0.8611	0.8833	0.8333	0.8611	0.8611	0.0 (0.0%)	1,821,420
25 Feb 2021	MYR	0.8778	0.9167	0.8333	0.8611	0.8611	-0.011 (-1.27%)	2,039,040
24 Feb 2021	MYR	0.9167	0.9667	0.8722	0.8722	0.8722	-0.044 (-4.85%)	2,431,980
23 Feb 2021	MYR	0.9722	0.9778	0.9	0.9167	0.9167	-0.039 (-4.07%)	2,792,880
22 Feb 2021	MYR	0.9556	1.0389	0.9556	0.9556	0.9556	0.0 (0.0%)	6,365,880
19 Feb 2021	MYR	0.9556	0.9667	0.9278	0.9556	0.9556	+0.011 (+1.19%)	2,743,020
18 Feb 2021	MYR	0.9056	0.9667	0.8944	0.9444	0.9444	+0.05 (+5.59%)	6,031,800
17 Feb 2021	MYR	0.8833	0.9389	0.8278	0.8944	0.8944	+0.017 (+1.89%)	5,544,540
16 Feb 2021	MYR	0.9222	1	0.8278	0.8778	0.8778	-0.005 (-0.62%)	15,939,720
15 Feb 2021	MYR	0.7	0.8833	0.7	0.8833	0.8833	+0.2 (+29.27%)	19,060,560
11 Feb 2021	MYR	0.6111	0.7222	0.6111	0.6833	0.6833	+0.117 (+20.58%)	15,887,340
10 Feb 2021	MYR	0.5722	0.5722	0.55	0.5667	0.5667	-0.005 (-0.96%)	379,260
9 Feb 2021	MYR	0.55	0.5722	0.55	0.5722	0.5722	+0.005 (+0.97%)	547,920
8 Feb 2021	MYR	0.5667	0.5833	0.5556	0.5667	0.5667	+0.022 (+4.10%)	253,800
5 Feb 2021	MYR	0.5472	0.5722	0.5444	0.5444	0.5444	-0.006 (-1.02%)	453,600
4 Feb 2021	MYR	0.55	0.5556	0.5444	0.55	0.55	0.0 (0.0%)	119,700
3 Feb 2021	MYR	0.55	0.5611	0.55	0.55	0.55	+0.006 (+1.03%)	149,220
2 Feb 2021	MYR	0.55	0.55	0.5417	0.5444	0.5444	-0.006 (-1.02%)	243,360
29 Jan 2021	MYR	0.5444	0.5556	0.5444	0.55	0.55	+0.006 (+1.03%)	135,000
27 Jan 2021	MYR	0.55	0.55	0.5444	0.5444	0.5444	-0.011 (-2.02%)	140,220
26 Jan 2021	MYR	0.55	0.5556	0.55	0.5556	0.5556	+0.017 (+3.10%)	464,940
25 Jan 2021	MYR	0.5528	0.5667	0.5389	0.5389	0.5389	-0.014 (-2.51%)	505,800
22 Jan 2021	MYR	0.5556	0.5722	0.5444	0.5528	0.5528	+0.003 (+0.51%)	196,560
21 Jan 2021	MYR	0.5528	0.5528	0.55	0.55	0.55	-0.003 (-0.51%)	13,500
20 Jan 2021	MYR	0.5556	0.5611	0.5528	0.5528	0.5528	-0.008 (-1.48%)	329,040
19 Jan 2021	MYR	0.5611	0.5778	0.5556	0.5611	0.5611	-0.006 (-0.99%)	355,140
18 Jan 2021	MYR	0.55	0.5667	0.55	0.5667	0.5667	0.0 (0.0%)	7,200
15 Jan 2021	MYR	0.5667	0.5833	0.5556	0.5667	0.5667	+0.014 (+2.51%)	304,380