Skip to main content
logo
Kronologi Asia Berhad (KLSE:KRONO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
-0.0050 (-4.55%)
At close: Jul 15, 2026

Kronologi Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.110.110.110.110.114.76%405,600
Jul 13, 20260.110.120.110.110.11-8.70%755,100
Jul 10, 20260.110.120.110.120.129.52%651,500
Jul 9, 20260.120.120.110.110.11-8.70%2,648,000
Jul 8, 20260.100.120.100.120.1221.05%6,048,100
Jul 7, 20260.100.100.100.100.10-513,300
Jul 6, 20260.100.100.090.100.105.56%762,900
Jul 3, 20260.100.100.090.090.09-10.00%858,200
Jul 2, 20260.100.100.100.100.105.26%592,200
Jul 1, 20260.090.100.090.100.105.56%2,730,100
Jun 30, 20260.100.100.090.090.09-5.26%830,000
Jun 29, 20260.100.100.090.100.10-5.00%963,600
Jun 26, 20260.090.100.090.100.105.26%4,236,500
Jun 25, 20260.090.100.090.100.1011.76%2,225,400
Jun 24, 20260.100.100.090.090.09-10.53%8,587,300
Jun 23, 20260.090.100.090.100.1011.76%6,215,200
Jun 22, 20260.080.090.080.090.096.25%2,768,500
Jun 19, 20260.090.090.080.080.08-11.11%8,931,500
Jun 18, 20260.110.110.090.090.09-14.29%8,878,100
Jun 16, 20260.100.110.100.110.115.00%1,539,200
Jun 15, 20260.110.110.100.100.10-4.76%4,264,500
Jun 12, 20260.120.120.100.110.11-4.55%2,232,000
Jun 11, 20260.110.120.110.110.11-642,300
Jun 10, 20260.110.120.110.110.11-584,500
Jun 9, 20260.110.120.110.110.11-740,100
Jun 8, 20260.110.110.110.110.11-4.35%1,414,700
Jun 5, 20260.120.120.120.120.12-686,900
Jun 4, 20260.120.120.110.120.12-2,424,500
Jun 3, 20260.120.130.120.120.12-4.17%1,645,000
May 29, 20260.120.130.120.120.124.35%4,528,500
May 28, 20260.120.120.110.120.12-1,274,500
May 26, 20260.120.120.120.120.12-1,157,900
May 25, 20260.120.130.120.120.12-2,289,800
May 22, 20260.120.130.110.120.12-3,431,200
May 21, 20260.110.120.110.120.12-1,187,600
May 20, 20260.120.120.110.120.12-4.17%2,464,700
May 19, 20260.120.130.120.120.124.35%6,789,000
May 18, 20260.130.130.120.120.12-11.54%7,836,400
May 15, 20260.140.140.130.130.13-3.70%6,353,400
May 14, 20260.150.150.130.140.14-6.90%22,036,800
May 13, 20260.130.160.130.150.1511.54%60,314,100
May 12, 20260.100.140.100.130.1336.84%20,833,600
May 11, 20260.090.100.090.100.105.56%1,032,500
May 8, 20260.100.100.090.090.09-5.26%380,100
May 7, 20260.100.100.100.100.10-384,200
May 6, 20260.100.100.090.100.10-5.00%400,100
May 5, 20260.100.100.090.100.105.26%661,300
May 4, 20260.100.100.100.100.10-1,735,200
Apr 30, 20260.100.100.100.100.10-5.00%1,092,500
Apr 29, 20260.100.100.100.100.105.26%1,259,600