Kronologi Asia Berhad (KLSE:KRONO)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Apr 3, 2026
Kronologi Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 460,200 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 180,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 555,400 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 2,528,800 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,085,400 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 641,300 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 164,100 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 252,800 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 840,700 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 670,100 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 799,800 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 764,600 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -3.70% | 16,377,100 |
| Mar 12, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 17.39% | 5,790,300 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,366,400 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,926,200 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,142,100 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 705,800 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,060,500 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 635,300 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,057,600 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,410,200 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,108,300 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 597,800 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,925,000 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 734,300 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 887,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,205,200 |
| Feb 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 713,200 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 245,100 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,970,900 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 161,600 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 259,200 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 549,200 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 127,300 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,015,700 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 1,480,800 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 565,900 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,633,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 995,800 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 916,500 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 659,300 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,749,500 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,739,600 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 3,614,000 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 598,900 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,251,300 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 4,225,300 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 545,900 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 242,100 |