Gas Malaysia Berhad (KLSE:GASMSIA)
Malaysia · Delayed Price · Currency is MYR 4.240
+0.080 (1.92%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | 5,649,600 |
| Jul 31, 2025 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | - | 391,900 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.95% | 669,400 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.71% | 875,000 |
| Jul 28, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | 747,100 |
| Jul 25, 2025 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.39% | 416,600 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 224,000 |
| Jul 23, 2025 | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -0.93% | 414,300 |
| Jul 22, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 177,200 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 0.23% | 473,600 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | 0.23% | 149,000 |
| Jul 17, 2025 | 4.30 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 246,600 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | -0.69% | 347,000 |
| Jul 15, 2025 | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | -0.46% | 781,600 |
| Jul 14, 2025 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | -0.91% | 294,600 |
| Jul 11, 2025 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.45% | 344,400 |
| Jul 10, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 1.15% | 249,900 |
| Jul 9, 2025 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | - | 342,900 |
| Jul 8, 2025 | 4.34 | 4.39 | 4.32 | 4.36 | 4.36 | -0.46% | 893,500 |
| Jul 7, 2025 | 4.34 | 4.39 | 4.30 | 4.38 | 4.38 | 0.92% | 510,400 |
| Jul 4, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -2.03% | 367,400 |
| Jul 3, 2025 | 4.35 | 4.43 | 4.30 | 4.43 | 4.43 | 2.07% | 1,185,400 |
| Jul 2, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 1.40% | 1,167,200 |
| Jul 1, 2025 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.23% | 1,229,600 |
| Jun 30, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.95% | 1,622,300 |
| Jun 26, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | 4.23 | -0.47% | 903,800 |
| Jun 25, 2025 | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | - | 1,340,400 |
| Jun 24, 2025 | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | 1.19% | 1,117,900 |
| Jun 23, 2025 | 4.29 | 4.29 | 4.17 | 4.20 | 4.20 | -1.87% | 1,220,800 |
| Jun 20, 2025 | 4.20 | 4.29 | 4.19 | 4.28 | 4.28 | 1.66% | 386,900 |
| Jun 19, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | 4.21 | - | 1,374,800 |
| Jun 18, 2025 | 4.22 | 4.24 | 4.20 | 4.21 | 4.21 | -0.24% | 1,720,100 |
| Jun 17, 2025 | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | 0.48% | 838,900 |
| Jun 16, 2025 | 4.17 | 4.22 | 4.17 | 4.20 | 4.20 | 0.72% | 467,600 |
| Jun 13, 2025 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 1.96% | 548,800 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.08 | 4.09 | 4.09 | -2.62% | 831,700 |
| Jun 11, 2025 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | -1.87% | 1,339,300 |
| Jun 10, 2025 | 4.22 | 4.28 | 4.21 | 4.28 | 4.18 | 0.94% | 827,900 |
| Jun 9, 2025 | 4.21 | 4.25 | 4.21 | 4.24 | 4.14 | 0.71% | 283,100 |
| Jun 6, 2025 | 4.24 | 4.25 | 4.20 | 4.21 | 4.11 | - | 581,800 |
| Jun 5, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.11 | 0.24% | 386,800 |
| Jun 4, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 4.10 | 1.45% | 540,600 |
| Jun 3, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.04 | -0.72% | 446,400 |
| May 30, 2025 | 4.13 | 4.17 | 4.11 | 4.17 | 4.07 | 0.97% | 1,311,500 |
| May 29, 2025 | 4.13 | 4.17 | 4.09 | 4.13 | 4.03 | - | 1,348,000 |
| May 28, 2025 | 4.11 | 4.15 | 4.09 | 4.13 | 4.03 | -0.24% | 1,162,400 |
| May 27, 2025 | 4.16 | 4.16 | 4.08 | 4.14 | 4.04 | -0.48% | 2,730,700 |
| May 26, 2025 | 4.30 | 4.31 | 4.13 | 4.16 | 4.06 | -4.81% | 3,516,100 |
| May 23, 2025 | 4.35 | 4.42 | 4.30 | 4.37 | 4.27 | 0.46% | 976,400 |
| May 22, 2025 | 4.23 | 4.36 | 4.19 | 4.35 | 4.25 | 2.84% | 1,456,800 |