Skip to main content
logo
Kronologi Asia Berhad (KLSE:KRONO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0100 (-11.11%)
At close: Jun 19, 2026

Kronologi Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20260.100.110.100.100.10-5.00%1,215,200
Apr 27, 20260.100.110.100.100.10-3,156,000
Apr 24, 20260.100.100.100.100.10-188,700
Apr 23, 20260.100.100.100.100.105.26%652,400
Apr 22, 20260.100.100.100.100.10-469,100
Apr 21, 20260.100.100.100.100.10-403,000
Apr 20, 20260.100.100.090.100.10-871,500
Apr 17, 20260.110.110.090.100.10-9.52%3,702,200
Apr 16, 20260.100.110.100.110.115.00%3,987,900
Apr 15, 20260.100.100.100.100.105.26%926,000
Apr 14, 20260.100.100.100.100.10-575,200
Apr 13, 20260.100.100.100.100.10-5.00%527,700
Apr 10, 20260.100.100.100.100.10-1,458,200
Apr 9, 20260.100.100.100.100.10-65,600
Apr 8, 20260.100.100.100.100.105.26%552,700
Apr 7, 20260.100.100.100.100.10-5.00%744,800
Apr 6, 20260.100.100.100.100.10-92,000
Apr 3, 20260.100.100.100.100.10-583,900