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 Jan 2008	MYR	0.4549	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	172,141
8 Jan 2008	MYR	0.4701	0.4853	0.4701	0.4701	0.4701	0.0 (0.0%)	82,625
7 Jan 2008	MYR	0.4701	0.4853	0.4549	0.4701	0.4701	0.0 (0.0%)	413,489
4 Jan 2008	MYR	0.4549	0.4701	0.4549	0.4701	0.4701	+0.015 (+3.34%)	422,029
3 Jan 2008	MYR	0.4549	0.5004	0.4549	0.4549	0.4549	-0.015 (-3.23%)	79,756
2 Jan 2008	MYR	0.4853	0.5156	0.4701	0.4701	0.4701	-0.015 (-3.13%)	409,994
31 Dec 2007	MYR	0.5004	0.5004	0.4549	0.4853	0.4853	-0.015 (-3.02%)	718,207
28 Dec 2007	MYR	0.4853	0.5004	0.4853	0.5004	0.5004	+0.015 (+3.11%)	250,579
27 Dec 2007	MYR	0.5004	0.5004	0.4853	0.4853	0.4853	-0.015 (-3.02%)	249,195
26 Dec 2007	MYR	0.5308	0.5308	0.4853	0.5004	0.5004	-0.03 (-5.73%)	927,475
24 Dec 2007	MYR	0.4701	0.5308	0.4701	0.5308	0.5308	+0.076 (+16.68%)	2,480,245
21 Dec 2007	MYR	0.4095	0.4549	0.4095	0.4549	0.4549	+0.045 (+11.09%)	602,051
19 Dec 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	+0.03 (+8.02%)	295,156
18 Dec 2007	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	0.0 (0.0%)	23,739
17 Dec 2007	MYR	0.364	0.3791	0.364	0.3791	0.3791	-0.015 (-3.85%)	38,246
14 Dec 2007	MYR	0.364	0.3943	0.364	0.3943	0.3943	+0.015 (+4.01%)	129,905
13 Dec 2007	MYR	0.3488	0.3791	0.3488	0.3791	0.3791	+0.015 (+4.15%)	130,894
12 Dec 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	34,059
11 Dec 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	40,884
10 Dec 2007	MYR	0.3336	0.364	0.3336	0.364	0.364	+0.015 (+4.36%)	135,412
7 Dec 2007	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	0
6 Dec 2007	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	75,833
5 Dec 2007	MYR	0.3185	0.364	0.3185	0.3488	0.3488	+0.015 (+4.56%)	114,343
4 Dec 2007	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	21,101
3 Dec 2007	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	-0.03 (-8.35%)	17,144
30 Nov 2007	MYR	0.3488	0.364	0.3185	0.364	0.364	+0.015 (+4.36%)	72,338
29 Nov 2007	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	0.0 (0.0%)	31,981
28 Nov 2007	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	0.0 (0.0%)	11,869
27 Nov 2007	MYR	0.3336	0.3488	0.3336	0.3488	0.3488	-0.015 (-4.18%)	215,993
26 Nov 2007	MYR	0.3791	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	191,396