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
27 Apr 2018	MYR	0.0499	0.0499	0.0499	0.0499	0.0499	0.0 (0.0%)	450,447
26 Apr 2018	MYR	0.0487	0.0499	0.0487	0.0499	0.0499	+0.001 (+2.46%)	684,246
25 Apr 2018	MYR	0.0487	0.0487	0.0487	0.0487	0.0487	-0.001 (-2.40%)	737,054
24 Apr 2018	MYR	0.0521	0.0521	0.0499	0.0499	0.0499	-0.002 (-4.22%)	1,765,229
23 Apr 2018	MYR	0.0521	0.0521	0.0521	0.0521	0.0521	0.0 (0.0%)	212,134
20 Apr 2018	MYR	0.051	0.0543	0.051	0.0521	0.0521	+0.001 (+2.16%)	895,027
19 Apr 2018	MYR	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	248,242
18 Apr 2018	MYR	0.051	0.0543	0.051	0.051	0.051	-0.001 (-2.11%)	338,512
17 Apr 2018	MYR	0.0521	0.0521	0.0521	0.0521	0.0521	+0.001 (+2.16%)	255,012
16 Apr 2018	MYR	0.051	0.0521	0.051	0.051	0.051	-0.003 (-6.08%)	600,295
13 Apr 2018	MYR	0.0521	0.0543	0.0521	0.0543	0.0543	+0.001 (+2.07%)	540,265
12 Apr 2018	MYR	0.0543	0.0543	0.0521	0.0532	0.0532	-0.001 (-2.03%)	546,133
11 Apr 2018	MYR	0.0543	0.0543	0.0532	0.0543	0.0543	+0.001 (+2.07%)	2,374,552
10 Apr 2018	MYR	0.0521	0.0532	0.051	0.0532	0.0532	+0.001 (+2.11%)	2,180,020
9 Apr 2018	MYR	0.0476	0.0521	0.0476	0.0521	0.0521	+0.004 (+9.45%)	582,241
6 Apr 2018	MYR	0.0454	0.0476	0.0443	0.0476	0.0476	0.0 (0.0%)	1,359,014
5 Apr 2018	MYR	0.0465	0.0499	0.0465	0.0476	0.0476	+0.001 (+2.37%)	5,515,497
4 Apr 2018	MYR	0.0521	0.0532	0.0454	0.0465	0.0465	-0.006 (-10.75%)	6,243,524
3 Apr 2018	MYR	0.0521	0.0543	0.0521	0.0521	0.0521	-0.001 (-2.07%)	4,767,610
2 Apr 2018	MYR	0.0521	0.0554	0.0521	0.0532	0.0532	0.0 (0.0%)	6,661,926
30 Mar 2018	MYR	0.0532	0.0543	0.0532	0.0532	0.0532	-0.001 (-2.03%)	4,863,296
29 Mar 2018	MYR	0.0543	0.0543	0.0532	0.0543	0.0543	-0.001 (-1.99%)	3,359,398
28 Mar 2018	MYR	0.0543	0.0554	0.0543	0.0554	0.0554	0.0 (0.0%)	538,460
27 Mar 2018	MYR	0.0554	0.0576	0.0554	0.0554	0.0554	0.0 (0.0%)	3,610,800
26 Mar 2018	MYR	0.0543	0.0554	0.0543	0.0554	0.0554	0.0 (0.0%)	587,206
23 Mar 2018	MYR	0.0554	0.0554	0.0543	0.0554	0.0554	-0.001 (-1.95%)	2,746,013
22 Mar 2018	MYR	0.0576	0.0576	0.0565	0.0565	0.0565	0.0 (0.0%)	59,126
21 Mar 2018	MYR	0.0587	0.0587	0.0565	0.0565	0.0565	-0.001 (-1.91%)	998,386
20 Mar 2018	MYR	0.0554	0.0576	0.0554	0.0576	0.0576	+0.002 (+3.97%)	1,447,479
19 Mar 2018	MYR	0.0565	0.0565	0.0554	0.0554	0.0554	-0.002 (-3.82%)	5,764,642