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
20 Apr 2007	MYR	0.4701	0.4853	0.4701	0.4701	0.4701	+0.015 (+3.34%)	200,200
19 Apr 2007	MYR	0.4549	0.4853	0.4549	0.4549	0.4549	-0.03 (-6.26%)	574,718
18 Apr 2007	MYR	0.4853	0.4853	0.4701	0.4853	0.4853	0.0 (0.0%)	234,786
17 Apr 2007	MYR	0.5004	0.5156	0.4701	0.4853	0.4853	-0.015 (-3.02%)	379,826
16 Apr 2007	MYR	0.5156	0.5156	0.5004	0.5004	0.5004	0.0 (0.0%)	215,960
13 Apr 2007	MYR	0.5156	0.5308	0.5004	0.5004	0.5004	0.0 (0.0%)	318,829
12 Apr 2007	MYR	0.5004	0.5308	0.5004	0.5004	0.5004	0.0 (0.0%)	510,193
11 Apr 2007	MYR	0.5156	0.5156	0.5004	0.5004	0.5004	-0.015 (-2.95%)	198,419
10 Apr 2007	MYR	0.5156	0.5308	0.5004	0.5156	0.5156	-0.015 (-2.86%)	267,724
9 Apr 2007	MYR	0.5156	0.5308	0.5004	0.5308	0.5308	+0.015 (+2.95%)	305,245
6 Apr 2007	MYR	0.5156	0.5156	0.5004	0.5156	0.5156	+0.015 (+3.04%)	199,177
5 Apr 2007	MYR	0.5004	0.5156	0.5004	0.5004	0.5004	0.0 (0.0%)	167,229
4 Apr 2007	MYR	0.5156	0.5156	0.5004	0.5004	0.5004	-0.015 (-2.95%)	391,926
3 Apr 2007	MYR	0.5004	0.5156	0.5004	0.5156	0.5156	+0.015 (+3.04%)	279,627
2 Apr 2007	MYR	0.5308	0.5308	0.5004	0.5004	0.5004	-0.015 (-2.95%)	600,072
30 Mar 2007	MYR	0.5308	0.5308	0.5156	0.5156	0.5156	0.0 (0.0%)	497,763
29 Mar 2007	MYR	0.4853	0.5308	0.4853	0.5156	0.5156	+0.015 (+3.04%)	724,538
28 Mar 2007	MYR	0.5459	0.5611	0.5004	0.5004	0.5004	-0.061 (-10.82%)	1,517,030
27 Mar 2007	MYR	0.5308	0.5611	0.5156	0.5611	0.5611	+0.03 (+5.71%)	2,099,100
26 Mar 2007	MYR	0.5459	0.5611	0.5308	0.5308	0.5308	0.0 (0.0%)	1,019,200
23 Mar 2007	MYR	0.5308	0.5459	0.5156	0.5308	0.5308	+0.015 (+2.95%)	1,490,818
22 Mar 2007	MYR	0.4853	0.5156	0.4853	0.5156	0.5156	+0.045 (+9.68%)	1,536,548
21 Mar 2007	MYR	0.4853	0.5004	0.4701	0.4701	0.4701	-0.015 (-3.13%)	457,769
20 Mar 2007	MYR	0.5004	0.5004	0.4853	0.4853	0.4853	0.0 (0.0%)	389,519
19 Mar 2007	MYR	0.4853	0.5004	0.4701	0.4853	0.4853	0.0 (0.0%)	568,849
16 Mar 2007	MYR	0.5004	0.5004	0.4701	0.4853	0.4853	-0.015 (-3.02%)	688,863
15 Mar 2007	MYR	0.4853	0.5004	0.4853	0.5004	0.5004	+0.03 (+6.45%)	520,315
14 Mar 2007	MYR	0.4549	0.4853	0.4246	0.4701	0.4701	-0.03 (-6.06%)	1,153,788
13 Mar 2007	MYR	0.5459	0.5459	0.4853	0.5004	0.5004	-0.03 (-5.73%)	2,398,972
12 Mar 2007	MYR	0.4701	0.5308	0.4549	0.5308	0.5308	+0.061 (+12.91%)	3,855,533