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
26 Feb 2008	MYR	0.4095	0.4246	0.3943	0.4095	0.4095	+0.015 (+3.85%)	85,427
25 Feb 2008	MYR	0.3943	0.4095	0.3943	0.3943	0.3943	-0.015 (-3.71%)	95,945
22 Feb 2008	MYR	0.4095	0.4095	0.4095	0.4095	0.4095	-0.015 (-3.56%)	98,583
21 Feb 2008	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	-0.015 (-3.46%)	78,141
20 Feb 2008	MYR	0.4246	0.4398	0.4246	0.4398	0.4398	0.0 (0.0%)	42,202
19 Feb 2008	MYR	0.4398	0.4398	0.4398	0.4398	0.4398	-0.015 (-3.32%)	3,297
18 Feb 2008	MYR	0.4398	0.4549	0.4398	0.4549	0.4549	+0.015 (+3.43%)	20,112
15 Feb 2008	MYR	0.4398	0.4398	0.4398	0.4398	0.4398	0.0 (0.0%)	20,936
14 Feb 2008	MYR	0.4398	0.4398	0.4398	0.4398	0.4398	-0.015 (-3.32%)	31,981
13 Feb 2008	MYR	0.4853	0.4853	0.4549	0.4549	0.4549	-0.045 (-9.09%)	125,289
12 Feb 2008	MYR	0.4549	0.5004	0.4398	0.5004	0.5004	+0.045 (+10.00%)	157,271
11 Feb 2008	MYR	0.4246	0.4549	0.4246	0.4549	0.4549	0.0 (0.0%)	20,442
6 Feb 2008	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	+0.015 (+3.43%)	9,891
5 Feb 2008	MYR	0.4246	0.4701	0.4246	0.4398	0.4398	-0.061 (-12.11%)	50,445
4 Feb 2008	MYR	0.4095	0.5004	0.3943	0.5004	0.5004	+0.106 (+26.91%)	164,195
31 Jan 2008	MYR	0.3943	0.4246	0.3943	0.3943	0.3943	-0.03 (-7.14%)	38,905
30 Jan 2008	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	171,449
29 Jan 2008	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	+0.015 (+3.69%)	31,322
28 Jan 2008	MYR	0.3791	0.4095	0.3791	0.4095	0.4095	+0.015 (+3.85%)	19,782
25 Jan 2008	MYR	0.3943	0.4095	0.3943	0.3943	0.3943	-0.015 (-3.71%)	39,565
24 Jan 2008	MYR	0.4398	0.4398	0.4095	0.4095	0.4095	+0.015 (+3.85%)	169,174
23 Jan 2008	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	0.0 (0.0%)	0
22 Jan 2008	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	-0.045 (-10.35%)	116,717
21 Jan 2008	MYR	0.4549	0.4549	0.4398	0.4398	0.4398	0.0 (0.0%)	53,083
18 Jan 2008	MYR	0.4398	0.4398	0.4398	0.4398	0.4398	0.0 (0.0%)	19,782
17 Jan 2008	MYR	0.4398	0.4398	0.4246	0.4398	0.4398	0.0 (0.0%)	221,169
16 Jan 2008	MYR	0.4549	0.4549	0.4246	0.4398	0.4398	-0.015 (-3.32%)	109,793
15 Jan 2008	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	-0.015 (-3.23%)	67,326
14 Jan 2008	MYR	0.4549	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	243,655
11 Jan 2008	MYR	0.4549	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	234,687