Mieco Chipboard Berhad (KLSE:MIECO)
Malaysia · Delayed Price · Currency is MYR 0.6600
0.00 (0.00%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 140,700 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 12,000 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 17,900 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 9,000 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 2,610,000 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 100 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 71,000 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 38,000 |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 21,000 |
| Jul 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 53,000 |
| Jul 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 48,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 22,000 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 17,000 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.75% | 68,000 |
| Jul 11, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 9,000 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.75% | 12,000 |
| Jul 8, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | 27,000 |
| Jul 4, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 8,200 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jul 1, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 12,800 |
| Jun 30, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 12,100 |
| Jun 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 24, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 13,400 |
| Jun 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 25,800 |
| Jun 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 18, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 13,500 |
| Jun 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jun 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3,000 |
| Jun 13, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | - | 29,800 |
| Jun 10, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 28,400 |
| Jun 9, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 92,400 |
| Jun 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 2,000 |
| Jun 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | 37,900 |
| Jun 4, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 60,500 |
| May 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 5,000 |
| May 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 9,000 |
| May 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | 5,000 |
| May 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,000 |
| May 26, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -0.72% | 38,600 |
| May 23, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 42,500 |
| May 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 15,000 |
| May 20, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 18,000 |
| May 19, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 4,200 |
| May 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | 5,000 |
| May 15, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -0.72% | 5,800 |