Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kronologi Asia Bhd. (0176) Historical Prices

MY:0176 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.120.120.120.120.120.00%240,4000.05
Nov 10, 20260.120.130.120.120.12+4.35%1,025,0000.19
Nov 09, 20260.120.130.120.120.120.00%00.00
Nov 06, 20260.130.130.120.120.12-11.54%2,075,7000.38
Nov 05, 20260.130.140.130.130.130.00%1,780,8000.33
Nov 04, 20260.130.130.130.130.130.00%48,3000.01
Nov 03, 20260.130.140.130.130.13+4.00%1,775,6000.33
Nov 02, 20260.130.130.130.130.130.00%224,0000.04
Oct 30, 20260.130.130.130.130.13-3.85%141,4000.03
Oct 29, 20260.130.140.130.130.130.00%1,495,8000.27
Oct 28, 20260.130.130.130.130.13+4.00%328,8000.06
Oct 27, 20260.130.130.130.130.130.00%816,5000.15
Oct 26, 20260.130.130.120.130.13-3.85%338,8000.06
Oct 23, 20260.130.130.120.130.13+4.00%819,2000.15
Oct 22, 20260.120.130.120.130.13-3.85%371,0000.07
Oct 21, 20260.130.140.120.130.13+4.00%2,434,3000.45
Oct 20, 20260.130.130.120.130.130.00%838,4000.15
Oct 19, 20260.130.130.120.130.13-3.85%2,136,4000.39
Oct 16, 20260.130.130.130.130.130.00%799,3000.15
Oct 15, 20260.130.130.130.130.13-3.70%595,8000.11
Oct 14, 20260.130.140.130.140.140.00%1,001,4000.18
Oct 13, 20260.140.140.130.140.14-3.57%5,112,9000.95
Oct 12, 20260.150.150.140.140.14-3.45%3,461,6000.65
Oct 09, 20260.150.150.140.150.150.00%714,2000.13
Oct 08, 20260.140.150.140.150.15+3.57%5,902,2001.12
Oct 07, 20260.140.140.140.140.14+3.70%3,539,0000.68
Oct 06, 20260.140.140.130.140.140.00%4,015,3000.77
Oct 05, 20260.130.140.130.140.14+3.85%4,732,7000.91
Oct 02, 20260.140.140.130.130.13-7.14%4,559,6000.88
Oct 01, 20260.130.140.120.140.14+12.00%3,992,9000.78
Sep 30, 20260.130.130.120.130.13-3.85%2,274,2000.45
Sep 29, 20260.130.130.130.130.13+4.00%1,177,1000.23
Sep 28, 20260.140.140.130.130.13-7.41%2,599,8000.51
Sep 25, 20260.140.140.140.140.14-3.57%1,965,9000.39
Sep 24, 20260.140.140.130.140.14+3.70%1,936,3000.38
Sep 23, 20260.150.150.130.140.14-6.90%10,259,0002.07
Sep 22, 20260.150.150.140.150.150.00%1,544,1000.31
Sep 21, 20260.150.150.140.150.150.00%2,910,7000.58
Sep 18, 20260.150.160.140.150.150.00%7,213,2001.43
Sep 17, 20260.150.150.150.150.150.00%1,971,2000.39
Sep 16, 20260.150.150.140.150.150.00%00.00
Sep 15, 20260.150.150.140.150.150.00%1,803,6000.34
Sep 14, 20260.150.160.150.150.15-3.33%7,405,5001.43
Sep 11, 20260.150.160.140.150.15+3.45%7,398,5001.45
Sep 10, 20260.150.160.150.150.15-3.33%6,722,2001.33
Sep 09, 20260.150.160.150.150.15-3.23%3,164,6000.63
Sep 08, 20260.160.160.150.160.160.00%6,706,0001.36
Sep 07, 20260.150.170.140.160.16+6.90%26,701,8005.89
Sep 04, 20260.150.150.150.150.150.00%2,518,7000.56
Sep 03, 20260.150.160.140.150.150.00%7,759,5001.76