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
25 May 2012	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	0.0 (0.0%)	344,844
24 May 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	437,690
23 May 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	46,192
22 May 2012	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	148,666
21 May 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	83,251
18 May 2012	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	-0.015 (-4.53%)	390,904
17 May 2012	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	+0.015 (+4.74%)	408,840
16 May 2012	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	901,757
15 May 2012	MYR	0.3185	0.3488	0.3185	0.3336	0.3336	0.0 (0.0%)	1,369,352
14 May 2012	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	544,681
11 May 2012	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	0.0 (0.0%)	641,286
10 May 2012	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	344,547
9 May 2012	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	845,113
8 May 2012	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	1,020,618
7 May 2012	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	850,289
4 May 2012	MYR	0.3185	0.364	0.3185	0.3488	0.3488	+0.015 (+4.56%)	1,163,547
3 May 2012	MYR	0.3185	0.3336	0.3033	0.3336	0.3336	+0.015 (+4.74%)	642,143
2 May 2012	MYR	0.3185	0.3336	0.3033	0.3185	0.3185	0.0 (0.0%)	1,180,033
30 Apr 2012	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	+0.015 (+5.01%)	364,329
27 Apr 2012	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	1,091,637
26 Apr 2012	MYR	0.3033	0.3185	0.2881	0.3185	0.3185	+0.015 (+5.01%)	2,026,333
25 Apr 2012	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	0.0 (0.0%)	194,529
24 Apr 2012	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	2,481,597
23 Apr 2012	MYR	0.364	0.3791	0.3185	0.3185	0.3185	-0.045 (-12.50%)	4,768,336
20 Apr 2012	MYR	0.3791	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	2,543,846
19 Apr 2012	MYR	0.3791	0.3943	0.364	0.3791	0.3791	0.0 (0.0%)	1,252,437
18 Apr 2012	MYR	0.4398	0.4549	0.3791	0.3791	0.3791	-0.061 (-13.80%)	14,065,771
17 Apr 2012	MYR	0.4095	0.4398	0.4095	0.4398	0.4398	+0.03 (+7.40%)	3,892,394
16 Apr 2012	MYR	0.3943	0.4398	0.3943	0.4095	0.4095	+0.015 (+3.85%)	8,083,144
13 Apr 2012	MYR	0.4246	0.4246	0.3791	0.3943	0.3943	-0.03 (-7.14%)	2,164,020