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 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	-0.015 (-6.22%)	2,056,403
11 Oct 2011	MYR	0.2426	0.2578	0.2275	0.2426	0.2426	0.0 (0.0%)	2,655,420
10 Oct 2011	MYR	0.2275	0.2578	0.2275	0.2426	0.2426	0.0 (0.0%)	2,018,222
7 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2426	0.2426	0.0 (0.0%)	1,034,729
6 Oct 2011	MYR	0.2426	0.2426	0.2275	0.2426	0.2426	0.0 (0.0%)	2,328,447
5 Oct 2011	MYR	0.2426	0.2578	0.2275	0.2426	0.2426	0.0 (0.0%)	2,694,755
4 Oct 2011	MYR	0.2578	0.2578	0.2275	0.2426	0.2426	-0.015 (-5.90%)	4,019,663
3 Oct 2011	MYR	0.273	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	1,907,374
30 Sep 2011	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	2,780,710
29 Sep 2011	MYR	0.2426	0.273	0.2426	0.2578	0.2578	+0.015 (+6.27%)	2,280,968
28 Sep 2011	MYR	0.2578	0.273	0.2426	0.2426	0.2426	0.0 (0.0%)	3,280,221
27 Sep 2011	MYR	0.2426	0.2578	0.2426	0.2426	0.2426	-0.015 (-5.90%)	2,873,524
26 Sep 2011	MYR	0.2426	0.2578	0.2275	0.2578	0.2578	0.0 (0.0%)	2,047,435
23 Sep 2011	MYR	0.2275	0.2578	0.2275	0.2578	0.2578	+0.015 (+6.27%)	1,768,104
22 Sep 2011	MYR	0.2578	0.2578	0.2426	0.2426	0.2426	-0.015 (-5.90%)	2,735,705
21 Sep 2011	MYR	0.2275	0.2881	0.2275	0.2578	0.2578	+0.015 (+6.27%)	3,566,245
20 Sep 2011	MYR	0.2275	0.2426	0.2123	0.2426	0.2426	+0.015 (+6.64%)	1,748,750
15 Sep 2011	MYR	0.2275	0.2426	0.2123	0.2275	0.2275	+0.015 (+7.16%)	1,617,097
14 Sep 2011	MYR	0.2275	0.2426	0.2123	0.2123	0.2123	-0.03 (-12.49%)	2,114,992
13 Sep 2011	MYR	0.2275	0.2426	0.2275	0.2426	0.2426	0.0 (0.0%)	2,963,601
12 Sep 2011	MYR	0.2426	0.2426	0.2275	0.2426	0.2426	-0.015 (-5.90%)	732,352
9 Sep 2011	MYR	0.2426	0.2578	0.2275	0.2578	0.2578	+0.015 (+6.27%)	2,533,724
8 Sep 2011	MYR	0.273	0.273	0.2426	0.2426	0.2426	-0.03 (-11.14%)	5,154,723
7 Sep 2011	MYR	0.2881	0.2881	0.2578	0.273	0.273	-0.015 (-5.24%)	3,734,793
6 Sep 2011	MYR	0.273	0.3033	0.273	0.2881	0.2881	0.0 (0.0%)	2,293,300
5 Sep 2011	MYR	0.2578	0.2881	0.2426	0.2881	0.2881	+0.03 (+11.75%)	7,050,459
2 Sep 2011	MYR	0.3033	0.3185	0.2426	0.2578	0.2578	-0.045 (-15.00%)	6,925,498
29 Aug 2011	MYR	0.3185	0.3185	0.2881	0.3033	0.3033	-0.03 (-9.08%)	3,587,017
26 Aug 2011	MYR	0.3185	0.3336	0.2881	0.3336	0.3336	0.0 (0.0%)	4,214,587
25 Aug 2011	MYR	0.364	0.364	0.2881	0.3336	0.3336	-0.015 (-4.36%)	6,787,449