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
9 Apr 2008	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	9,891
8 Apr 2008	MYR	0.3336	0.3488	0.3336	0.3488	0.3488	+0.015 (+4.56%)	89,351
7 Apr 2008	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	164,855
4 Apr 2008	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	+0.015 (+4.56%)	16,485
3 Apr 2008	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	46,489
2 Apr 2008	MYR	0.3336	0.3488	0.3185	0.3488	0.3488	0.0 (0.0%)	109,134
1 Apr 2008	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	0
31 Mar 2008	MYR	0.364	0.364	0.3336	0.3488	0.3488	0.0 (0.0%)	46,489
28 Mar 2008	MYR	0.3488	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	139,137
27 Mar 2008	MYR	0.3336	0.364	0.3336	0.364	0.364	+0.015 (+4.36%)	26,376
26 Mar 2008	MYR	0.3488	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	39,565
25 Mar 2008	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	+0.015 (+4.56%)	73,888
24 Mar 2008	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	0
21 Mar 2008	MYR	0.3336	0.3488	0.3185	0.3336	0.3336	0.0 (0.0%)	102,210
19 Mar 2008	MYR	0.3488	0.364	0.3336	0.3336	0.3336	-0.015 (-4.36%)	205,079
18 Mar 2008	MYR	0.364	0.364	0.3336	0.3488	0.3488	+0.015 (+4.56%)	234,786
17 Mar 2008	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	62,315
14 Mar 2008	MYR	0.3488	0.364	0.3488	0.3488	0.3488	+0.015 (+4.56%)	154,996
13 Mar 2008	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	0.0 (0.0%)	104,518
12 Mar 2008	MYR	0.3336	0.364	0.3336	0.3336	0.3336	+0.015 (+4.74%)	226,576
11 Mar 2008	MYR	0.3185	0.3488	0.3185	0.3185	0.3185	+0.015 (+5.01%)	368,319
10 Mar 2008	MYR	0.364	0.364	0.3033	0.3033	0.3033	-0.076 (-19.99%)	255,855
7 Mar 2008	MYR	0.3791	0.3791	0.364	0.3791	0.3791	-0.015 (-3.85%)	94,626
6 Mar 2008	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	0.0 (0.0%)	24,728
5 Mar 2008	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	123,575
4 Mar 2008	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	-0.03 (-7.14%)	10,550
3 Mar 2008	MYR	0.3943	0.4398	0.3943	0.4246	0.4246	+0.03 (+7.68%)	2,370
29 Feb 2008	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	72,206
28 Feb 2008	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	-0.015 (-3.85%)	63,304
27 Feb 2008	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	-0.015 (-3.71%)	33,004