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
29 Feb 2012	MYR	0.273	0.2881	0.273	0.273	0.273	-0.015 (-5.24%)	248,601
28 Feb 2012	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	554,308
27 Feb 2012	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	314,444
24 Feb 2012	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	347,053
23 Feb 2012	MYR	0.3185	0.3185	0.2881	0.3033	0.3033	0.0 (0.0%)	961,006
22 Feb 2012	MYR	0.2881	0.3185	0.2881	0.3033	0.3033	+0.015 (+5.28%)	2,357,824
21 Feb 2012	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	422,194
20 Feb 2012	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	981,811
17 Feb 2012	MYR	0.2881	0.3033	0.273	0.3033	0.3033	+0.015 (+5.28%)	443,691
16 Feb 2012	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	293,442
15 Feb 2012	MYR	0.273	0.3033	0.273	0.3033	0.3033	+0.015 (+5.28%)	786,787
14 Feb 2012	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	0.0 (0.0%)	891,932
13 Feb 2012	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	1,035,949
10 Feb 2012	MYR	0.3033	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	891,272
9 Feb 2012	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	+0.03 (+10.55%)	967,238
8 Feb 2012	MYR	0.3033	0.3185	0.2881	0.2881	0.2881	-0.015 (-5.01%)	1,827,913
3 Feb 2012	MYR	0.273	0.3185	0.273	0.3033	0.3033	+0.015 (+5.28%)	2,378,266
2 Feb 2012	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	189,781
31 Jan 2012	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	409,829
30 Jan 2012	MYR	0.3033	0.3185	0.273	0.2881	0.2881	-0.03 (-9.54%)	3,236,568
27 Jan 2012	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	+0.015 (+5.01%)	1,097,836
26 Jan 2012	MYR	0.3336	0.3336	0.3033	0.3033	0.3033	0.0 (0.0%)	553,583
25 Jan 2012	MYR	0.3185	0.3336	0.3033	0.3033	0.3033	-0.015 (-4.77%)	918,539
20 Jan 2012	MYR	0.3033	0.364	0.3033	0.3185	0.3185	+0.015 (+5.01%)	13,839,524
19 Jan 2012	MYR	0.273	0.3185	0.273	0.3033	0.3033	+0.03 (+11.10%)	2,754,004
18 Jan 2012	MYR	0.2881	0.2881	0.273	0.273	0.273	0.0 (0.0%)	299,541
17 Jan 2012	MYR	0.273	0.2881	0.2578	0.273	0.273	-0.015 (-5.24%)	501,159
16 Jan 2012	MYR	0.273	0.2881	0.2578	0.2881	0.2881	+0.03 (+11.75%)	2,196,563
13 Jan 2012	MYR	0.273	0.273	0.2578	0.2578	0.2578	0.0 (0.0%)	1,206,146
12 Jan 2012	MYR	0.2578	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	141,775