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 Nov 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	494,235
24 Nov 2011	MYR	0.2275	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	169,570
23 Nov 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	0.0 (0.0%)	430,634
22 Nov 2011	MYR	0.2275	0.2275	0.2123	0.2275	0.2275	0.0 (0.0%)	403,796
21 Nov 2011	MYR	0.2275	0.2426	0.2123	0.2275	0.2275	0.0 (0.0%)	901,658
18 Nov 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	-0.03 (-11.75%)	859,950
17 Nov 2011	MYR	0.2426	0.2578	0.2426	0.2578	0.2578	+0.015 (+6.27%)	495,027
16 Nov 2011	MYR	0.2578	0.2578	0.2426	0.2426	0.2426	-0.015 (-5.90%)	442,471
15 Nov 2011	MYR	0.273	0.273	0.2426	0.2578	0.2578	0.0 (0.0%)	1,133,049
14 Nov 2011	MYR	0.2578	0.273	0.2578	0.2578	0.2578	+0.015 (+6.27%)	1,317,027
11 Nov 2011	MYR	0.273	0.273	0.2426	0.2426	0.2426	-0.03 (-11.14%)	1,908,824
10 Nov 2011	MYR	0.273	0.2881	0.2578	0.273	0.273	-0.015 (-5.24%)	1,220,422
9 Nov 2011	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	1,631,109
8 Nov 2011	MYR	0.2881	0.3185	0.2881	0.3033	0.3033	+0.015 (+5.28%)	2,860,269
4 Nov 2011	MYR	0.273	0.3185	0.2578	0.2881	0.2881	+0.03 (+11.75%)	12,353,321
3 Nov 2011	MYR	0.2275	0.2881	0.2275	0.2578	0.2578	+0.03 (+13.32%)	7,790,197
2 Nov 2011	MYR	0.2275	0.2275	0.2123	0.2275	0.2275	0.0 (0.0%)	879,370
1 Nov 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	0.0 (0.0%)	356,087
31 Oct 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	0.0 (0.0%)	369,275
28 Oct 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	0.0 (0.0%)	200,892
27 Oct 2011	MYR	0.2275	0.2275	0.2123	0.2275	0.2275	0.0 (0.0%)	627,702
25 Oct 2011	MYR	0.2275	0.2275	0.2275	0.2275	0.2275	-0.015 (-6.22%)	477,816
24 Oct 2011	MYR	0.2275	0.2426	0.2275	0.2426	0.2426	+0.015 (+6.64%)	455,527
21 Oct 2011	MYR	0.2275	0.2275	0.2123	0.2275	0.2275	0.0 (0.0%)	962,622
20 Oct 2011	MYR	0.2275	0.2426	0.2275	0.2275	0.2275	-0.015 (-6.22%)	1,123,224
19 Oct 2011	MYR	0.2275	0.2426	0.2275	0.2426	0.2426	+0.015 (+6.64%)	947,059
18 Oct 2011	MYR	0.2275	0.2275	0.2123	0.2275	0.2275	0.0 (0.0%)	1,191,441
17 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	4,026,257
14 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	461,264
13 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	0.0 (0.0%)	3,414,150