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
9 Mar 2007	MYR	0.4853	0.4853	0.4398	0.4701	0.4701	0.0 (0.0%)	810,955
8 Mar 2007	MYR	0.4398	0.4701	0.4246	0.4701	0.4701	+0.045 (+10.72%)	949,301
7 Mar 2007	MYR	0.4701	0.4853	0.4246	0.4246	0.4246	-0.015 (-3.46%)	2,083,604
6 Mar 2007	MYR	0.3943	0.4549	0.3943	0.4398	0.4398	+0.045 (+11.54%)	1,559,002
5 Mar 2007	MYR	0.4095	0.4246	0.3791	0.3943	0.3943	-0.045 (-10.35%)	1,818,649
2 Mar 2007	MYR	0.4549	0.4549	0.4246	0.4398	0.4398	-0.015 (-3.32%)	791,535
1 Mar 2007	MYR	0.4549	0.5156	0.4246	0.4549	0.4549	0.0 (0.0%)	1,995,604
28 Feb 2007	MYR	0.4095	0.4853	0.364	0.4549	0.4549	-0.03 (-6.26%)	5,120,961
27 Feb 2007	MYR	0.5914	0.5914	0.4246	0.4853	0.4853	-0.106 (-17.94%)	2,638,803
26 Feb 2007	MYR	0.6218	0.6218	0.5763	0.5914	0.5914	-0.015 (-2.51%)	1,567,310
23 Feb 2007	MYR	0.6673	0.6673	0.5611	0.6066	0.6066	-0.045 (-6.98%)	3,703,075
22 Feb 2007	MYR	0.5763	0.7128	0.5308	0.6521	0.6521	+0.076 (+13.15%)	19,005,161
21 Feb 2007	MYR	0.5156	0.5763	0.5004	0.5763	0.5763	+0.076 (+15.17%)	5,121,324
16 Feb 2007	MYR	0.4853	0.5004	0.4701	0.5004	0.5004	+0.015 (+3.11%)	1,000,374
15 Feb 2007	MYR	0.5308	0.5459	0.4853	0.4853	0.4853	-0.03 (-5.88%)	3,854,016
14 Feb 2007	MYR	0.4853	0.5459	0.4853	0.5156	0.5156	+0.045 (+9.68%)	11,139,229
13 Feb 2007	MYR	0.4398	0.4853	0.4246	0.4701	0.4701	+0.03 (+6.89%)	8,622,287
12 Feb 2007	MYR	0.3943	0.4398	0.3943	0.4398	0.4398	+0.045 (+11.54%)	1,539,911
9 Feb 2007	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	-0.015 (-3.71%)	730,044
8 Feb 2007	MYR	0.3791	0.4095	0.3791	0.4095	0.4095	0.0 (0.0%)	511,050
7 Feb 2007	MYR	0.3943	0.4095	0.3791	0.4095	0.4095	+0.015 (+3.85%)	515,007
6 Feb 2007	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	533,537
5 Feb 2007	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	167,262
2 Feb 2007	MYR	0.3791	0.3943	0.364	0.3791	0.3791	0.0 (0.0%)	216,652
31 Jan 2007	MYR	0.3791	0.3943	0.3791	0.3791	0.3791	0.0 (0.0%)	158,260
30 Jan 2007	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	-0.015 (-3.85%)	158,260
29 Jan 2007	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	588,862
26 Jan 2007	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	122,850
25 Jan 2007	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	-0.015 (-3.71%)	192,616
24 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	445,570