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
5 Jun 2007	MYR	0.4701	0.4853	0.4549	0.4853	0.4853	+0.03 (+6.68%)	316,521
4 Jun 2007	MYR	0.4398	0.4549	0.4398	0.4549	0.4549	-0.015 (-3.23%)	95,615
1 Jun 2007	MYR	0.4549	0.4701	0.4398	0.4701	0.4701	+0.015 (+3.34%)	124,498
31 May 2007	MYR	0.4549	0.4549	0.4398	0.4549	0.4549	0.0 (0.0%)	75,833
30 May 2007	MYR	0.4701	0.4701	0.4398	0.4549	0.4549	-0.015 (-3.23%)	304,982
29 May 2007	MYR	0.4701	0.4701	0.4549	0.4701	0.4701	+0.015 (+3.34%)	123,641
28 May 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	0.0 (0.0%)	92,318
25 May 2007	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	103,858
24 May 2007	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	192,089
23 May 2007	MYR	0.4853	0.4853	0.4701	0.4701	0.4701	-0.015 (-3.13%)	78,866
22 May 2007	MYR	0.4853	0.4853	0.4701	0.4853	0.4853	0.0 (0.0%)	138,478
21 May 2007	MYR	0.5004	0.5004	0.4853	0.4853	0.4853	-0.03 (-5.88%)	174,746
18 May 2007	MYR	0.5156	0.5156	0.5004	0.5156	0.5156	0.0 (0.0%)	113,618
17 May 2007	MYR	0.5308	0.5611	0.5156	0.5156	0.5156	-0.015 (-2.86%)	593,313
16 May 2007	MYR	0.4853	0.5308	0.4853	0.5308	0.5308	+0.045 (+9.38%)	500,698
15 May 2007	MYR	0.4853	0.4853	0.4853	0.4853	0.4853	-0.015 (-3.02%)	202,771
14 May 2007	MYR	0.5004	0.5156	0.5004	0.5004	0.5004	0.0 (0.0%)	1,040,203
11 May 2007	MYR	0.4701	0.5004	0.4701	0.5004	0.5004	+0.015 (+3.11%)	274,879
10 May 2007	MYR	0.4853	0.5004	0.4853	0.4853	0.4853	0.0 (0.0%)	803,668
9 May 2007	MYR	0.4701	0.4853	0.4701	0.4853	0.4853	0.0 (0.0%)	284,539
8 May 2007	MYR	0.4853	0.4853	0.4853	0.4853	0.4853	-0.015 (-3.02%)	162,810
7 May 2007	MYR	0.4701	0.5004	0.4701	0.5004	0.5004	+0.015 (+3.11%)	459,319
4 May 2007	MYR	0.4853	0.4853	0.4701	0.4853	0.4853	0.0 (0.0%)	124,267
3 May 2007	MYR	0.4853	0.5004	0.4853	0.4853	0.4853	0.0 (0.0%)	376,166
30 Apr 2007	MYR	0.5004	0.5004	0.4701	0.4853	0.4853	0.0 (0.0%)	171,812
27 Apr 2007	MYR	0.5004	0.5156	0.4853	0.4853	0.4853	-0.015 (-3.02%)	176,065
26 Apr 2007	MYR	0.5004	0.5004	0.5004	0.5004	0.5004	0.0 (0.0%)	0
25 Apr 2007	MYR	0.4853	0.5004	0.4853	0.5004	0.5004	+0.03 (+6.45%)	173,757
24 Apr 2007	MYR	0.4701	0.4853	0.4701	0.4701	0.4701	-0.015 (-3.13%)	70,887
23 Apr 2007	MYR	0.4853	0.4853	0.4701	0.4853	0.4853	+0.015 (+3.23%)	131,884