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
24 Aug 2011	MYR	0.3943	0.3943	0.3336	0.3488	0.3488	-0.03 (-7.99%)	5,230,919
23 Aug 2011	MYR	0.3943	0.3943	0.3488	0.3791	0.3791	-0.015 (-3.85%)	5,707,878
22 Aug 2011	MYR	0.4095	0.4398	0.3791	0.3943	0.3943	-0.015 (-3.71%)	6,290,279
19 Aug 2011	MYR	0.4095	0.4398	0.4095	0.4095	0.4095	-0.015 (-3.56%)	6,754,412
18 Aug 2011	MYR	0.4398	0.4549	0.4095	0.4246	0.4246	-0.045 (-9.68%)	7,658,148
17 Aug 2011	MYR	0.4701	0.5004	0.4549	0.4701	0.4701	-0.015 (-3.13%)	8,705,703
16 Aug 2011	MYR	0.4701	0.5156	0.4549	0.4853	0.4853	+0.03 (+6.68%)	11,785,593
15 Aug 2011	MYR	0.6521	0.6521	0.4549	0.4549	0.4549	-0.197 (-30.24%)	26,025,616
12 Aug 2011	MYR	0.4549	0.6673	0.4549	0.6521	0.6521	+0.182 (+38.72%)	18,076,334
11 Aug 2011	MYR	0.4246	0.4701	0.4246	0.4701	0.4701	+0.03 (+6.89%)	2,929,871
10 Aug 2011	MYR	0.5004	0.5156	0.4398	0.4398	0.4398	-0.03 (-6.45%)	4,711,494
9 Aug 2011	MYR	0.4246	0.5156	0.4095	0.4701	0.4701	-0.015 (-3.13%)	5,080,374
8 Aug 2011	MYR	0.4398	0.5156	0.3943	0.4853	0.4853	+0.03 (+6.68%)	10,120,259
5 Aug 2011	MYR	0.4549	0.5308	0.4095	0.4549	0.4549	-0.061 (-11.77%)	9,531,430
4 Aug 2011	MYR	0.7582	0.7582	0.5156	0.5156	0.5156	-0.243 (-32.00%)	14,843,821
3 Aug 2011	MYR	0.6673	0.8189	0.6673	0.7582	0.7582	0.0 (0.0%)	5,309,028
2 Aug 2011	MYR	0.6976	0.8492	0.5763	0.7582	0.7582	+0.061 (+8.69%)	14,673,163
1 Aug 2011	MYR	0.4701	0.7279	0.4701	0.6976	0.6976	+0.228 (+48.39%)	14,308,240
29 Jul 2011	MYR	0.3336	0.5004	0.3336	0.4701	0.4701	+0.137 (+40.92%)	5,503,161
28 Jul 2011	MYR	0.3488	0.3488	0.3185	0.3336	0.3336	-0.015 (-4.36%)	1,154,447
27 Jul 2011	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.03 (-7.99%)	2,203,223
26 Jul 2011	MYR	0.3791	0.3943	0.364	0.3791	0.3791	+0.015 (+4.15%)	2,312,390
25 Jul 2011	MYR	0.3943	0.3943	0.3336	0.364	0.364	-0.03 (-7.68%)	3,282,266
22 Jul 2011	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	1,290,156
21 Jul 2011	MYR	0.4246	0.4246	0.3791	0.3943	0.3943	-0.03 (-7.14%)	2,108,794
20 Jul 2011	MYR	0.5156	0.5459	0.4095	0.4246	0.4246	-0.091 (-17.65%)	7,368,893
19 Jul 2011	MYR	0.3791	0.5156	0.3185	0.5156	0.5156	+0.137 (+36.01%)	13,135,955
18 Jul 2011	MYR	0.364	0.4701	0.364	0.3791	0.3791	+0.015 (+4.15%)	9,621,408
15 Jul 2011	MYR	0.2881	0.364	0.2881	0.364	0.364	+0.076 (+26.35%)	3,787,250
14 Jul 2011	MYR	0.2881	0.3033	0.2578	0.2881	0.2881	0.0 (0.0%)	3,914,089