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
23 Jan 2007	MYR	0.4095	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	264,064
22 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	149,754
19 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	152,919
18 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	280,220
17 Jan 2007	MYR	0.3943	0.4095	0.3791	0.4095	0.4095	0.0 (0.0%)	322,126
16 Jan 2007	MYR	0.4095	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	569,178
15 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	275,407
12 Jan 2007	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	+0.015 (+3.85%)	508,116
11 Jan 2007	MYR	0.3943	0.4095	0.3943	0.3943	0.3943	0.0 (0.0%)	208,871
10 Jan 2007	MYR	0.4095	0.4246	0.3943	0.3943	0.3943	-0.015 (-3.71%)	1,751,981
9 Jan 2007	MYR	0.3791	0.4095	0.3791	0.4095	0.4095	+0.045 (+12.50%)	963,446
8 Jan 2007	MYR	0.3791	0.3943	0.364	0.364	0.364	-0.03 (-7.68%)	230,335
5 Jan 2007	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	520,744
4 Jan 2007	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	-0.015 (-3.85%)	187,605
3 Jan 2007	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	-0.015 (-3.71%)	136,664
29 Dec 2006	MYR	0.3943	0.4095	0.3943	0.4095	0.4095	+0.015 (+3.85%)	416,292
28 Dec 2006	MYR	0.3791	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	668,652
27 Dec 2006	MYR	0.364	0.3943	0.364	0.3943	0.3943	+0.015 (+4.01%)	399,542
26 Dec 2006	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.015 (+4.15%)	162,217
25 Dec 2006	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	0
22 Dec 2006	MYR	0.364	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	257,503
21 Dec 2006	MYR	0.3791	0.3943	0.364	0.3791	0.3791	0.0 (0.0%)	180,054
20 Dec 2006	MYR	0.364	0.3943	0.364	0.3791	0.3791	+0.015 (+4.15%)	645,935
19 Dec 2006	MYR	0.364	0.364	0.3336	0.364	0.364	-0.015 (-3.98%)	483,849
18 Dec 2006	MYR	0.3791	0.3791	0.3488	0.3791	0.3791	-0.015 (-3.85%)	990,845
15 Dec 2006	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	583,125
14 Dec 2006	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	488,696
13 Dec 2006	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	404,884
12 Dec 2006	MYR	0.3943	0.4095	0.3791	0.3791	0.3791	-0.03 (-7.42%)	1,278,682
11 Dec 2006	MYR	0.4246	0.4246	0.3943	0.4095	0.4095	-0.015 (-3.56%)	707,393