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
28 Aug 2007	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	12,199
27 Aug 2007	MYR	0.364	0.364	0.364	0.364	0.364	+0.015 (+4.36%)	48,467
24 Aug 2007	MYR	0.3488	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	28,025
23 Aug 2007	MYR	0.364	0.364	0.364	0.364	0.364	+0.015 (+4.36%)	41,213
22 Aug 2007	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	68,810
21 Aug 2007	MYR	0.364	0.364	0.3336	0.3488	0.3488	0.0 (0.0%)	301,355
20 Aug 2007	MYR	0.364	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	58,721
17 Aug 2007	MYR	0.3488	0.3791	0.3033	0.3488	0.3488	0.0 (0.0%)	514,348
16 Aug 2007	MYR	0.3791	0.3791	0.3488	0.3488	0.3488	-0.045 (-11.54%)	152,985
15 Aug 2007	MYR	0.4246	0.4246	0.3943	0.3943	0.3943	-0.03 (-7.14%)	168,514
14 Aug 2007	MYR	0.4246	0.4246	0.4246	0.4246	0.4246	-0.015 (-3.46%)	42,862
13 Aug 2007	MYR	0.4095	0.4398	0.4095	0.4398	0.4398	+0.015 (+3.58%)	133
10 Aug 2007	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	-0.015 (-3.46%)	93,967
9 Aug 2007	MYR	0.4398	0.4398	0.4398	0.4398	0.4398	0.0 (0.0%)	154,963
8 Aug 2007	MYR	0.4095	0.4398	0.4095	0.4398	0.4398	+0.03 (+7.40%)	91,000
7 Aug 2007	MYR	0.4246	0.4398	0.3943	0.4095	0.4095	-0.015 (-3.56%)	226,840
6 Aug 2007	MYR	0.4398	0.4398	0.4246	0.4246	0.4246	-0.03 (-6.66%)	95,583
3 Aug 2007	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	0.0 (0.0%)	6,594
2 Aug 2007	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	-0.015 (-3.23%)	197,496
1 Aug 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	274,648
31 Jul 2007	MYR	0.4701	0.4853	0.4549	0.4701	0.4701	0.0 (0.0%)	200,068
30 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	56,347
27 Jul 2007	MYR	0.4549	0.4701	0.4549	0.4701	0.4701	+0.015 (+3.34%)	267,889
26 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	360,142
25 Jul 2007	MYR	0.4701	0.4853	0.4701	0.4701	0.4701	-0.015 (-3.13%)	200,661
24 Jul 2007	MYR	0.4549	0.4853	0.4549	0.4853	0.4853	+0.03 (+6.68%)	141,247
23 Jul 2007	MYR	0.4549	0.4853	0.4549	0.4549	0.4549	0.0 (0.0%)	142,632
20 Jul 2007	MYR	0.4549	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	63,469
19 Jul 2007	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	0.0 (0.0%)	66,931
18 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.03 (-6.26%)	217,279