Skip to main content
Kronologi Asia Berhad (KLSE:KRONO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.100
+0.005 (5.26%)
At close: Apr 29, 2026

Kronologi Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20260.100.110.100.100.10-4.76%460,200
Apr 1, 20260.110.110.100.110.1110.53%180,000
Mar 31, 20260.110.110.100.100.10-5.00%555,400
Mar 30, 20260.110.110.100.100.10-13.04%2,528,800
Mar 27, 20260.120.120.120.120.12-4.17%1,085,400
Mar 26, 20260.120.120.120.120.12-641,300
Mar 25, 20260.120.120.120.120.12-164,100
Mar 24, 20260.120.120.120.120.12-252,800
Mar 19, 20260.120.130.120.120.12-4.00%840,700
Mar 18, 20260.120.130.120.130.13-670,100
Mar 17, 20260.120.130.120.130.134.17%799,800
Mar 16, 20260.130.130.120.120.12-7.69%764,600
Mar 13, 20260.140.160.130.130.13-3.70%16,377,100
Mar 12, 20260.120.140.110.140.1417.39%5,790,300
Mar 11, 20260.120.120.120.120.12-4.17%1,366,400
Mar 10, 20260.110.120.110.120.129.09%1,926,200
Mar 9, 20260.120.120.110.110.11-4.35%5,142,100
Mar 6, 20260.110.120.110.120.124.55%705,800
Mar 5, 20260.120.120.110.110.11-4.35%1,060,500
Mar 4, 20260.120.120.110.120.12-4.17%635,300
Mar 3, 20260.120.120.110.120.12-2,057,600
Mar 2, 20260.120.120.120.120.12-4.00%3,410,200
Feb 27, 20260.130.130.120.130.134.17%1,108,300
Feb 26, 20260.130.130.120.120.12-4.00%597,800
Feb 25, 20260.120.130.120.130.13-1,925,000
Feb 24, 20260.120.130.120.130.134.17%734,300
Feb 23, 20260.120.120.120.120.12-887,000
Feb 20, 20260.120.120.120.120.12-4.00%1,205,200
Feb 19, 20260.120.130.120.130.138.70%713,200
Feb 16, 20260.120.120.110.120.12-4.17%245,100
Feb 13, 20260.120.120.120.120.124.35%1,970,900
Feb 12, 20260.120.120.120.120.12-161,600
Feb 11, 20260.120.120.120.120.12-4.17%259,200
Feb 10, 20260.120.120.120.120.12-549,200
Feb 9, 20260.120.120.120.120.12-127,300
Feb 6, 20260.120.120.120.120.124.35%2,015,700
Feb 5, 20260.130.130.120.120.12-11.54%1,480,800
Feb 4, 20260.130.130.130.130.134.00%565,900
Feb 3, 20260.130.140.130.130.13-7,633,000
Jan 30, 20260.130.130.120.130.13-3.85%995,800
Jan 29, 20260.130.130.130.130.13-916,500
Jan 28, 20260.130.130.130.130.13-659,300
Jan 27, 20260.140.140.130.130.13-3.70%1,749,500
Jan 26, 20260.140.140.140.140.14-3.57%1,739,600
Jan 23, 20260.160.160.140.140.14-9.68%3,614,000
Jan 22, 20260.150.160.150.160.163.33%598,900
Jan 21, 20260.150.160.150.150.15-1,251,300
Jan 20, 20260.170.170.150.150.15-9.09%4,225,300
Jan 19, 20260.170.170.170.170.17-2.94%545,900
Jan 16, 20260.170.170.170.170.17-242,100
Jan 15, 20260.170.170.170.170.17-109,000
Jan 14, 20260.170.180.170.170.17-171,500
Jan 13, 20260.170.170.170.170.17-458,300
Jan 12, 20260.180.180.170.170.17-2.86%587,700
Jan 9, 20260.170.190.170.180.182.94%3,443,800
Jan 8, 20260.170.170.170.170.173.03%18,200
Jan 7, 20260.170.170.170.170.17-63,700
Jan 6, 20260.170.170.170.170.17-2.94%304,800
Jan 5, 20260.170.170.160.170.173.03%515,200
Jan 2, 20260.160.170.160.170.17-2.94%447,000
Dec 31, 20250.170.170.160.170.173.03%477,000
Dec 30, 20250.160.170.160.170.17-76,000
Dec 29, 20250.170.170.160.170.17-2.94%883,100
Dec 26, 20250.170.170.160.170.173.03%262,300
Dec 24, 20250.190.190.170.170.17-13.16%2,177,000
Dec 23, 20250.170.190.170.190.1911.76%1,682,100
Dec 22, 20250.180.180.170.170.17-2.86%1,129,700
Dec 19, 20250.190.190.180.180.18-12.50%2,865,200
Dec 18, 20250.200.200.200.200.20-175,800
Dec 17, 20250.190.200.190.200.205.26%1,013,500
Dec 16, 20250.190.190.190.190.192.70%565,100
Dec 15, 20250.190.190.180.190.19-82,700
Dec 12, 20250.190.190.190.190.19-2.63%270,000
Dec 11, 20250.190.190.180.190.192.70%56,300
Dec 10, 20250.190.190.190.190.19-2.63%275,300
Dec 9, 20250.190.190.180.190.19-86,500
Dec 8, 20250.190.190.190.190.19-295,900
Dec 5, 20250.200.200.190.190.19-1,353,100
Dec 4, 20250.200.200.190.190.19-5.00%50,000
Dec 3, 20250.190.200.190.200.202.56%618,500
Dec 2, 20250.200.200.190.200.20-420,900