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
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
12 Dec 2017	MYR	0.0587	0.0631	0.0576	0.0631	0.0631	+0.005 (+9.55%)	178,475,073
11 Dec 2017	MYR	0.0554	0.0576	0.0554	0.0576	0.0576	+0.002 (+3.97%)	28,377,277
8 Dec 2017	MYR	0.0565	0.0576	0.0554	0.0554	0.0554	-0.001 (-1.95%)	17,469,953
7 Dec 2017	MYR	0.0565	0.0587	0.0565	0.0565	0.0565	+0.001 (+1.99%)	136,596,112
6 Dec 2017	MYR	0.0554	0.0565	0.0543	0.0554	0.0554	-0.001 (-1.95%)	21,986,161
5 Dec 2017	MYR	0.0565	0.0565	0.0543	0.0565	0.0565	0.0 (0.0%)	29,344,068
4 Dec 2017	MYR	0.0565	0.0576	0.0554	0.0565	0.0565	0.0 (0.0%)	14,190,895
1 Dec 2017	MYR	0.0565	0.0565	0.0565	0.0565	0.0565	0.0 (0.0%)	0
30 Nov 2017	MYR	0.0576	0.0576	0.0554	0.0565	0.0565	-0.001 (-1.91%)	26,283,013
29 Nov 2017	MYR	0.0587	0.0587	0.0565	0.0576	0.0576	0.0 (0.0%)	55,618,055
28 Nov 2017	MYR	0.0587	0.0587	0.0565	0.0576	0.0576	0.0 (0.0%)	20,359,495
27 Nov 2017	MYR	0.0598	0.0598	0.0576	0.0576	0.0576	-0.002 (-3.68%)	27,492,179
24 Nov 2017	MYR	0.0587	0.0609	0.0587	0.0598	0.0598	+0.001 (+1.87%)	85,812,016
23 Nov 2017	MYR	0.0609	0.0609	0.0576	0.0587	0.0587	-0.002 (-3.61%)	101,354,704
22 Nov 2017	MYR	0.0598	0.0631	0.0587	0.0609	0.0609	+0.001 (+1.84%)	57,790,854
21 Nov 2017	MYR	0.0631	0.0631	0.0576	0.0598	0.0598	-0.003 (-5.23%)	113,039,704
20 Nov 2017	MYR	0.0665	0.0687	0.0609	0.0631	0.0631	-0.003 (-5.11%)	162,048,641
17 Nov 2017	MYR	0.0731	0.0731	0.062	0.0665	0.0665	0.0 (0.0%)	721,822,841

First
51
52
53
54
55
56
Last