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
12 Apr 2012	MYR	0.3791	0.4246	0.364	0.4246	0.4246	+0.045 (+12.00%)	4,588,776
10 Apr 2012	MYR	0.4095	0.4095	0.3791	0.3791	0.3791	-0.03 (-7.42%)	2,990,505
9 Apr 2012	MYR	0.3336	0.4398	0.3336	0.4095	0.4095	+0.076 (+22.75%)	13,963,462
6 Apr 2012	MYR	0.3185	0.3488	0.3185	0.3336	0.3336	0.0 (0.0%)	1,233,116
5 Apr 2012	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	+0.015 (+4.74%)	570,728
4 Apr 2012	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	547,319
3 Apr 2012	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	465,880
2 Apr 2012	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	564,727
30 Mar 2012	MYR	0.3185	0.3336	0.3033	0.3336	0.3336	+0.015 (+4.74%)	659,849
29 Mar 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	+0.015 (+5.01%)	1,091,670
28 Mar 2012	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	102,210
27 Mar 2012	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	783,061
26 Mar 2012	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	+0.015 (+4.74%)	726,153
23 Mar 2012	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	1,384,486
22 Mar 2012	MYR	0.3033	0.3488	0.3033	0.3336	0.3336	+0.03 (+9.99%)	2,961,359
21 Mar 2012	MYR	0.2881	0.3185	0.2881	0.3033	0.3033	0.0 (0.0%)	922,463
20 Mar 2012	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	-0.015 (-4.77%)	493,708
19 Mar 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	536,306
16 Mar 2012	MYR	0.273	0.3185	0.273	0.3185	0.3185	+0.03 (+10.55%)	2,579,455
15 Mar 2012	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	0.0 (0.0%)	268,713
14 Mar 2012	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	0.0 (0.0%)	246,821
13 Mar 2012	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	0.0 (0.0%)	121,234
12 Mar 2012	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	-0.015 (-5.01%)	658,695
9 Mar 2012	MYR	0.2881	0.3033	0.273	0.3033	0.3033	+0.015 (+5.28%)	291,595
8 Mar 2012	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	237,391
7 Mar 2012	MYR	0.273	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	38,576
6 Mar 2012	MYR	0.3033	0.3033	0.273	0.2881	0.2881	-0.015 (-5.01%)	226,510
5 Mar 2012	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	+0.015 (+5.28%)	264,427
2 Mar 2012	MYR	0.273	0.3033	0.273	0.2881	0.2881	0.0 (0.0%)	2,220,994
1 Mar 2012	MYR	0.273	0.2881	0.273	0.2881	0.2881	+0.015 (+5.53%)	740,661