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
17 Jul 2007	MYR	0.4853	0.5004	0.4701	0.4853	0.4853	-0.015 (-3.02%)	162,876
16 Jul 2007	MYR	0.4853	0.5004	0.4853	0.5004	0.5004	+0.015 (+3.11%)	318,994
13 Jul 2007	MYR	0.5156	0.5156	0.4853	0.4853	0.4853	-0.015 (-3.02%)	136,829
12 Jul 2007	MYR	0.4701	0.5156	0.4701	0.5004	0.5004	+0.03 (+6.45%)	1,014,287
11 Jul 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	62,644
10 Jul 2007	MYR	0.4701	0.4853	0.4701	0.4701	0.4701	-0.015 (-3.13%)	115,794
9 Jul 2007	MYR	0.4701	0.4853	0.4701	0.4853	0.4853	+0.03 (+6.68%)	98,517
6 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	95,681
5 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	94,297
4 Jul 2007	MYR	0.4549	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	74,481
3 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	+0.015 (+3.34%)	135,873
2 Jul 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	38,576
29 Jun 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	-0.015 (-3.13%)	113,090
28 Jun 2007	MYR	0.5156	0.5156	0.4701	0.4853	0.4853	-0.015 (-3.02%)	95,615
27 Jun 2007	MYR	0.4549	0.5004	0.4549	0.5004	0.5004	+0.03 (+6.45%)	466,671
26 Jun 2007	MYR	0.4701	0.4853	0.4549	0.4701	0.4701	0.0 (0.0%)	185,956
25 Jun 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	0.0 (0.0%)	72,206
22 Jun 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	+0.015 (+3.34%)	84,867
21 Jun 2007	MYR	0.4549	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	209,036
20 Jun 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	150,018
19 Jun 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	42,532
18 Jun 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	28,684
15 Jun 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	58,029
14 Jun 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	176,691
13 Jun 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	23,079
12 Jun 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	-0.015 (-3.13%)	210,025
11 Jun 2007	MYR	0.4701	0.4853	0.4549	0.4853	0.4853	+0.03 (+6.68%)	235,512
8 Jun 2007	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	0.0 (0.0%)	161,228
7 Jun 2007	MYR	0.4549	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	148,039
6 Jun 2007	MYR	0.4549	0.4701	0.4549	0.4549	0.4549	-0.03 (-6.26%)	98,979