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
10 Oct 2007	MYR	0.4246	0.4549	0.4246	0.4246	0.4246	+0.015 (+3.69%)	797,997
9 Oct 2007	MYR	0.3791	0.4095	0.3791	0.4095	0.4095	+0.03 (+8.02%)	67,656
8 Oct 2007	MYR	0.3943	0.4095	0.3791	0.3791	0.3791	0.0 (0.0%)	74,019
5 Oct 2007	MYR	0.3791	0.3791	0.364	0.3791	0.3791	+0.015 (+4.15%)	139,137
4 Oct 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	1
3 Oct 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	57,699
2 Oct 2007	MYR	0.3791	0.3791	0.364	0.364	0.364	0.0 (0.0%)	46,489
1 Oct 2007	MYR	0.3791	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	59,018
28 Sep 2007	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	0.0 (0.0%)	81,998
27 Sep 2007	MYR	0.3791	0.3943	0.3791	0.3791	0.3791	0.0 (0.0%)	13,353
26 Sep 2007	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	0.0 (0.0%)	32,971
25 Sep 2007	MYR	0.364	0.3943	0.364	0.3791	0.3791	+0.03 (+8.69%)	590,840
24 Sep 2007	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	75,833
21 Sep 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	13,188
20 Sep 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	31,981
19 Sep 2007	MYR	0.364	0.3791	0.364	0.364	0.364	0.0 (0.0%)	298,058
18 Sep 2007	MYR	0.3488	0.364	0.3488	0.364	0.364	0.0 (0.0%)	28,025
17 Sep 2007	MYR	0.3488	0.364	0.3488	0.364	0.364	+0.015 (+4.36%)	133,532
14 Sep 2007	MYR	0.3488	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	11,869
13 Sep 2007	MYR	0.364	0.364	0.3488	0.364	0.364	0.0 (0.0%)	576,993
12 Sep 2007	MYR	0.3488	0.364	0.3488	0.364	0.364	0.0 (0.0%)	67,623
11 Sep 2007	MYR	0.364	0.364	0.364	0.364	0.364	-0.015 (-3.98%)	16,485
10 Sep 2007	MYR	0.3943	0.3943	0.364	0.3791	0.3791	-0.03 (-7.42%)	124,630
7 Sep 2007	MYR	0.4095	0.4095	0.4095	0.4095	0.4095	0.0 (0.0%)	0
6 Sep 2007	MYR	0.364	0.4095	0.364	0.4095	0.4095	+0.045 (+12.50%)	281,012
5 Sep 2007	MYR	0.3488	0.364	0.3488	0.364	0.364	0.0 (0.0%)	62,644
4 Sep 2007	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	13,188
3 Sep 2007	MYR	0.3488	0.364	0.3488	0.364	0.364	+0.015 (+4.36%)	8,242
30 Aug 2007	MYR	0.3488	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	62,315
29 Aug 2007	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	0.0 (0.0%)	45,500