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 Jun 2009	MYR	0.2123	0.2578	0.2123	0.2578	0.2578	+0.061 (+30.80%)	186,616
23 Jun 2009	MYR	0.2123	0.2123	0.1971	0.1971	0.1971	-0.015 (-7.16%)	16,485
22 Jun 2009	MYR	0.2275	0.2275	0.2123	0.2123	0.2123	-0.015 (-6.68%)	110,288
19 Jun 2009	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	-0.015 (-6.22%)	98,946
18 Jun 2009	MYR	0.2578	0.2578	0.2275	0.2426	0.2426	-0.015 (-5.90%)	246,029
17 Jun 2009	MYR	0.2426	0.2578	0.2426	0.2578	0.2578	+0.015 (+6.27%)	58,358
16 Jun 2009	MYR	0.2275	0.2426	0.2275	0.2426	0.2426	-0.015 (-5.90%)	46,159
15 Jun 2009	MYR	0.273	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	285,463
12 Jun 2009	MYR	0.273	0.2881	0.2578	0.273	0.273	0.0 (0.0%)	275,407
11 Jun 2009	MYR	0.2881	0.2881	0.273	0.273	0.273	-0.015 (-5.24%)	262,482
10 Jun 2009	MYR	0.273	0.2881	0.273	0.2881	0.2881	+0.015 (+5.53%)	277,813
9 Jun 2009	MYR	0.2881	0.2881	0.273	0.273	0.273	-0.015 (-5.24%)	101,880
8 Jun 2009	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	+0.015 (+5.53%)	348,965
5 Jun 2009	MYR	0.273	0.3943	0.2578	0.273	0.273	-0.015 (-5.24%)	6,369,904
4 Jun 2009	MYR	0.2426	0.2881	0.2426	0.2881	0.2881	+0.045 (+18.76%)	12,561
3 Jun 2009	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	107,155
2 Jun 2009	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	14,836
1 Jun 2009	MYR	0.2881	0.2881	0.2426	0.2426	0.2426	+0.015 (+6.64%)	6,594
29 May 2009	MYR	0.273	0.4701	0.2275	0.2275	0.2275	+0.015 (+7.16%)	31,322
28 May 2009	MYR	0.4853	0.4853	0.2123	0.2123	0.2123	-0.03 (-12.49%)	0
27 May 2009	MYR	0.3033	0.3033	0.2426	0.2426	0.2426	-0.061 (-20.01%)	0
26 May 2009	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	+0.061 (+25.02%)	6,594
25 May 2009	MYR	0.3033	0.3033	0.2426	0.2426	0.2426	-0.015 (-5.90%)	0
22 May 2009	MYR	0.2426	0.2578	0.2426	0.2578	0.2578	+0.045 (+21.43%)	13,221
21 May 2009	MYR	0.2426	0.2426	0.2123	0.2123	0.2123	0.0 (0.0%)	0
20 May 2009	MYR	0.2426	0.2426	0.2123	0.2123	0.2123	0.0 (0.0%)	0
19 May 2009	MYR	0.5156	0.5156	0.2123	0.2123	0.2123	0.0 (0.0%)	0
18 May 2009	MYR	0.2578	0.2578	0.2123	0.2123	0.2123	-0.334 (-61.11%)	0
15 May 2009	MYR	0.2123	0.5459	0.2123	0.5459	0.5459	+0.303 (+125.02%)	15,859
14 May 2009	MYR	0.2578	0.2578	0.2426	0.2426	0.2426	0.0 (0.0%)	0