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
11 Jan 2012	MYR	0.2578	0.273	0.2578	0.273	0.273	0.0 (0.0%)	118,398
10 Jan 2012	MYR	0.273	0.2881	0.2578	0.273	0.273	0.0 (0.0%)	869,512
9 Jan 2012	MYR	0.2881	0.2881	0.273	0.273	0.273	-0.015 (-5.24%)	383,453
6 Jan 2012	MYR	0.273	0.2881	0.273	0.2881	0.2881	+0.015 (+5.53%)	1,377,826
5 Jan 2012	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	51,830
4 Jan 2012	MYR	0.273	0.2881	0.2578	0.2578	0.2578	0.0 (0.0%)	1,009,276
3 Jan 2012	MYR	0.2578	0.2578	0.2578	0.2578	0.2578	-0.015 (-5.57%)	32,971
30 Dec 2011	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	1,085,736
29 Dec 2011	MYR	0.2578	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	301,388
28 Dec 2011	MYR	0.273	0.273	0.2578	0.273	0.273	-0.015 (-5.24%)	200,134
27 Dec 2011	MYR	0.273	0.2881	0.2578	0.2881	0.2881	+0.015 (+5.53%)	280,319
23 Dec 2011	MYR	0.2578	0.2881	0.2578	0.273	0.273	+0.015 (+5.90%)	3,789,030
22 Dec 2011	MYR	0.2578	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	809,010
21 Dec 2011	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	880,392
20 Dec 2011	MYR	0.2578	0.2578	0.2578	0.2578	0.2578	0.0 (0.0%)	719,131
19 Dec 2011	MYR	0.273	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	492,587
16 Dec 2011	MYR	0.273	0.273	0.2578	0.273	0.273	0.0 (0.0%)	298,882
15 Dec 2011	MYR	0.2578	0.2881	0.2426	0.273	0.273	+0.015 (+5.90%)	1,387,618
14 Dec 2011	MYR	0.2578	0.2578	0.2426	0.2578	0.2578	-0.015 (-5.57%)	2,655,783
13 Dec 2011	MYR	0.2578	0.273	0.2578	0.273	0.273	-0.015 (-5.24%)	887,975
12 Dec 2011	MYR	0.3033	0.3033	0.273	0.2881	0.2881	0.0 (0.0%)	694,073
9 Dec 2011	MYR	0.2881	0.3033	0.273	0.2881	0.2881	-0.015 (-5.01%)	1,297,212
8 Dec 2011	MYR	0.2881	0.3488	0.2881	0.3033	0.3033	+0.03 (+11.10%)	13,750,205
7 Dec 2011	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	2,078,065
6 Dec 2011	MYR	0.2578	0.273	0.2426	0.2578	0.2578	-0.015 (-5.57%)	1,064,337
5 Dec 2011	MYR	0.2426	0.273	0.2426	0.273	0.273	+0.045 (+20.00%)	1,949,115
2 Dec 2011	MYR	0.2275	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	377,848
1 Dec 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	631,856
30 Nov 2011	MYR	0.2275	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	359,582
29 Nov 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	0.0 (0.0%)	209,366