Skip to main content
logo
Kronologi Asia Berhad (KLSE:KRONO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1450
-0.0050 (-3.33%)
At close: Sep 2, 2026

Kronologi Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20260.150.150.140.150.153.45%4,321,000
Aug 28, 20260.160.160.140.150.15-6.45%5,768,000
Aug 27, 20260.160.170.150.160.16-3.13%12,564,200
Aug 26, 20260.140.170.140.160.1614.29%11,057,400
Aug 24, 20260.150.150.140.140.14-3.45%2,618,300
Aug 21, 20260.150.150.140.150.15-3.33%15,704,200
Aug 20, 20260.150.170.150.150.157.14%28,805,400
Aug 19, 20260.130.150.130.140.1412.00%17,922,300
Aug 18, 20260.130.140.130.130.13-3.85%4,448,800
Aug 17, 20260.130.130.110.130.138.33%13,969,800
Aug 14, 20260.110.140.110.120.1220.00%47,461,500
Aug 13, 20260.100.110.100.100.105.26%6,280,900
Aug 12, 20260.100.100.100.100.10-402,800
Aug 11, 20260.100.100.090.100.10-5.00%1,752,300
Aug 10, 20260.100.100.100.100.10-1,245,100
Aug 7, 20260.100.100.090.100.105.26%1,164,600
Aug 6, 20260.100.100.100.100.10-102,200
Aug 5, 20260.100.100.100.100.10-2,490,800
Aug 4, 20260.100.100.100.100.10-612,500
Aug 3, 20260.100.100.100.100.10-9.52%5,177,400
Jul 31, 20260.110.110.100.110.11-903,200
Jul 30, 20260.100.110.100.110.11-791,600
Jul 29, 20260.110.110.110.110.11-4.55%486,100
Jul 28, 20260.110.110.100.110.11-854,800
Jul 27, 20260.110.110.110.110.11-505,500
Jul 24, 20260.110.110.110.110.11-4.35%333,300
Jul 23, 20260.110.120.110.120.124.55%1,195,700
Jul 22, 20260.120.120.110.110.11-4.35%1,465,000
Jul 21, 20260.110.120.110.120.124.55%1,456,300
Jul 20, 20260.110.120.110.110.11-4.35%573,300
Jul 17, 20260.120.120.110.120.12-1,687,700
Jul 16, 20260.110.120.110.120.129.52%616,800
Jul 15, 20260.110.120.110.110.11-4.55%711,900
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