Kronologi Asia Berhad (KLSE:KRONO)
Malaysia · Delayed Price · Currency is MYR 0.0950
-0.0050 (-5.00%)
At close: Apr 28, 2026
Kronologi Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,215,200 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,156,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 188,700 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 652,400 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 469,100 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 403,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 871,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 3,702,200 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,987,900 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 926,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 575,200 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 527,700 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,458,200 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 65,600 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 552,700 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 744,800 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 92,000 |
| Apr 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 583,900 |
| 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 |