Key Alliance Group Bhd Recent Share Price (KLSE:0036)

3 Followers KLSE:0036 - Key Alliance Group Bhd Key Alliance Group Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2012	MYR	0.364	0.4095	0.364	0.364	0.364	0.0 (0.0%)	1,412,577
16 Aug 2012	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	96,638
15 Aug 2012	MYR	0.364	0.364	0.364	0.364	0.364	-0.015 (-3.98%)	1,145,875
14 Aug 2012	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.03 (+8.69%)	1,286,232
13 Aug 2012	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	196,210
10 Aug 2012	MYR	0.3791	0.3791	0.364	0.364	0.364	0.0 (0.0%)	272,010
9 Aug 2012	MYR	0.364	0.364	0.364	0.364	0.364	-0.015 (-3.98%)	68,250
8 Aug 2012	MYR	0.3943	0.3943	0.364	0.3791	0.3791	-0.015 (-3.85%)	360,010
7 Aug 2012	MYR	0.3943	0.3943	0.364	0.3943	0.3943	0.0 (0.0%)	791,337
6 Aug 2012	MYR	0.3791	0.4095	0.3791	0.3943	0.3943	+0.03 (+8.32%)	550,616
3 Aug 2012	MYR	0.3791	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	1,101,331
2 Aug 2012	MYR	0.364	0.3943	0.3488	0.3791	0.3791	+0.015 (+4.15%)	1,675,225
1 Aug 2012	MYR	0.364	0.364	0.3488	0.364	0.364	0.0 (0.0%)	155,425
31 Jul 2012	MYR	0.364	0.364	0.3488	0.364	0.364	-0.015 (-3.98%)	537,262
30 Jul 2012	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.015 (+4.15%)	70,294
27 Jul 2012	MYR	0.3791	0.3791	0.364	0.364	0.364	0.0 (0.0%)	152,029
26 Jul 2012	MYR	0.3791	0.3791	0.364	0.364	0.364	0.0 (0.0%)	291,266
25 Jul 2012	MYR	0.364	0.3943	0.364	0.364	0.364	0.0 (0.0%)	3,790,811
24 Jul 2012	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	910,000
23 Jul 2012	MYR	0.364	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	493,378
20 Jul 2012	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	-0.015 (-3.85%)	305,641
19 Jul 2012	MYR	0.364	0.3943	0.364	0.3943	0.3943	+0.015 (+4.01%)	5,336,954
18 Jul 2012	MYR	0.3791	0.3791	0.364	0.3791	0.3791	0.0 (0.0%)	173,922
17 Jul 2012	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	0.0 (0.0%)	2,212,553
16 Jul 2012	MYR	0.3791	0.3943	0.364	0.3791	0.3791	+0.015 (+4.15%)	1,194,144
13 Jul 2012	MYR	0.3488	0.3791	0.3488	0.364	0.364	+0.015 (+4.36%)	1,808,428
12 Jul 2012	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	1,956,830
11 Jul 2012	MYR	0.3488	0.364	0.3488	0.364	0.364	+0.015 (+4.36%)	401,587
10 Jul 2012	MYR	0.3488	0.364	0.3488	0.3488	0.3488	+0.015 (+4.56%)	244,447
9 Jul 2012	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	73,294