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
4 Jul 2008	MYR	0.2275	0.2426	0.1971	0.2426	0.2426	0.0 (0.0%)	275,308
3 Jul 2008	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	0
2 Jul 2008	MYR	0.2275	0.2426	0.2123	0.2426	0.2426	0.0 (0.0%)	62,644
1 Jul 2008	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	-0.015 (-5.90%)	27,036
30 Jun 2008	MYR	0.2578	0.2578	0.2426	0.2578	0.2578	0.0 (0.0%)	32,971
27 Jun 2008	MYR	0.2578	0.2578	0.2578	0.2578	0.2578	-0.015 (-5.57%)	1,978
26 Jun 2008	MYR	0.273	0.273	0.273	0.273	0.273	0.0 (0.0%)	33,630
25 Jun 2008	MYR	0.273	0.273	0.273	0.273	0.273	-0.015 (-5.24%)	10,221
24 Jun 2008	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	3,297
23 Jun 2008	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	-0.015 (-5.01%)	6,594
20 Jun 2008	MYR	0.273	0.3033	0.273	0.3033	0.3033	+0.03 (+11.10%)	87,406
19 Jun 2008	MYR	0.2881	0.2881	0.273	0.273	0.273	-0.03 (-9.99%)	42,862
18 Jun 2008	MYR	0.273	0.3033	0.273	0.3033	0.3033	+0.03 (+11.10%)	54,731
17 Jun 2008	MYR	0.3033	0.3033	0.273	0.273	0.273	-0.03 (-9.99%)	17,804
16 Jun 2008	MYR	0.273	0.3033	0.273	0.3033	0.3033	+0.015 (+5.28%)	15,166
13 Jun 2008	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	-0.015 (-5.01%)	35,872
12 Jun 2008	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	0
11 Jun 2008	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	-0.015 (-4.77%)	19,782
10 Jun 2008	MYR	0.2881	0.3185	0.2881	0.3185	0.3185	+0.015 (+5.01%)	16,815
9 Jun 2008	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	16,782
6 Jun 2008	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	56,050
5 Jun 2008	MYR	0.3336	0.3336	0.2881	0.3185	0.3185	+0.015 (+5.01%)	112,101
4 Jun 2008	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	0
3 Jun 2008	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	19,782
2 Jun 2008	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	0
30 May 2008	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	84,735
29 May 2008	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	12,858
28 May 2008	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	31,652
27 May 2008	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	-0.015 (-4.77%)	64,952
26 May 2008	MYR	0.2881	0.3336	0.2881	0.3185	0.3185	+0.015 (+5.01%)	96,967