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
24 Jan 2018	MYR	0.0631	0.0631	0.0609	0.062	0.062	-0.001 (-1.74%)	9,785,719
23 Jan 2018	MYR	0.0631	0.0643	0.062	0.0631	0.0631	0.0 (0.0%)	7,645,417
22 Jan 2018	MYR	0.0643	0.0654	0.0631	0.0631	0.0631	0.0 (0.0%)	21,455,824
19 Jan 2018	MYR	0.062	0.0654	0.062	0.0631	0.0631	+0.001 (+1.77%)	39,890,764
18 Jan 2018	MYR	0.062	0.0643	0.062	0.062	0.062	+0.001 (+1.81%)	34,774,260
17 Jan 2018	MYR	0.062	0.062	0.0598	0.0609	0.0609	-0.001 (-1.77%)	12,373,308
16 Jan 2018	MYR	0.0631	0.0631	0.0598	0.062	0.062	-0.001 (-1.74%)	20,775,640
15 Jan 2018	MYR	0.0654	0.0654	0.0609	0.0631	0.0631	-0.002 (-3.52%)	28,673,362
12 Jan 2018	MYR	0.0654	0.0665	0.0643	0.0654	0.0654	+0.001 (+1.71%)	26,001,822
11 Jan 2018	MYR	0.0643	0.0665	0.0631	0.0643	0.0643	0.0 (0.0%)	27,714,695
10 Jan 2018	MYR	0.0665	0.0665	0.0643	0.0643	0.0643	-0.002 (-3.31%)	25,187,135
9 Jan 2018	MYR	0.0687	0.0698	0.0665	0.0665	0.0665	-0.002 (-3.20%)	38,684,305
8 Jan 2018	MYR	0.0698	0.072	0.0676	0.0687	0.0687	-0.001 (-1.58%)	54,480,201
5 Jan 2018	MYR	0.0687	0.072	0.0676	0.0698	0.0698	+0.002 (+3.25%)	83,061,940
4 Jan 2018	MYR	0.0698	0.0698	0.0676	0.0676	0.0676	-0.002 (-3.15%)	26,030,257
3 Jan 2018	MYR	0.0665	0.072	0.0665	0.0698	0.0698	+0.003 (+4.96%)	127,755,520
2 Jan 2018	MYR	0.0665	0.0676	0.0643	0.0665	0.0665	0.0 (0.0%)	33,171,516
29 Dec 2017	MYR	0.0687	0.0698	0.0665	0.0665	0.0665	-0.002 (-3.20%)	46,220,496
28 Dec 2017	MYR	0.0698	0.0698	0.0676	0.0687	0.0687	-0.001 (-1.58%)	69,312,465
27 Dec 2017	MYR	0.0665	0.0698	0.0665	0.0698	0.0698	+0.002 (+3.25%)	124,464,727
26 Dec 2017	MYR	0.0676	0.0676	0.0654	0.0676	0.0676	0.0 (0.0%)	33,124,125
25 Dec 2017	MYR	0.0676	0.0676	0.0676	0.0676	0.0676	0.0 (0.0%)	0
22 Dec 2017	MYR	0.0643	0.0676	0.0643	0.0676	0.0676	+0.003 (+5.13%)	82,188,578
21 Dec 2017	MYR	0.0654	0.0665	0.0631	0.0643	0.0643	-0.002 (-3.31%)	54,128,600
20 Dec 2017	MYR	0.062	0.0676	0.062	0.0665	0.0665	+0.004 (+7.26%)	176,401,571
19 Dec 2017	MYR	0.0598	0.0654	0.0598	0.062	0.062	+0.002 (+3.68%)	156,825,168
18 Dec 2017	MYR	0.0609	0.0609	0.0587	0.0598	0.0598	-0.001 (-1.81%)	23,184,495
15 Dec 2017	MYR	0.0609	0.062	0.0598	0.0609	0.0609	0.0 (0.0%)	18,481,428
14 Dec 2017	MYR	0.062	0.062	0.0598	0.0609	0.0609	-0.001 (-1.77%)	52,532,175
13 Dec 2017	MYR	0.0631	0.0631	0.0598	0.062	0.062	-0.001 (-1.74%)	52,738,893

First
51
52
53
54
55
56
Last