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
8 Dec 2006	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	+0.015 (+3.69%)	646,792
7 Dec 2006	MYR	0.4549	0.4549	0.4095	0.4095	0.4095	-0.045 (-9.98%)	1,048,643
6 Dec 2006	MYR	0.4398	0.4853	0.4246	0.4549	0.4549	+0.015 (+3.43%)	4,868,799
5 Dec 2006	MYR	0.4246	0.4398	0.4095	0.4398	0.4398	+0.015 (+3.58%)	1,585,181
4 Dec 2006	MYR	0.4398	0.4398	0.4095	0.4246	0.4246	-0.015 (-3.46%)	1,509,281
1 Dec 2006	MYR	0.3943	0.4549	0.3791	0.4398	0.4398	+0.045 (+11.54%)	4,826,266
30 Nov 2006	MYR	0.4095	0.4095	0.3791	0.3943	0.3943	-0.015 (-3.71%)	3,430,437
29 Nov 2006	MYR	0.4095	0.4095	0.3943	0.4095	0.4095	-0.015 (-3.56%)	1,054,644
28 Nov 2006	MYR	0.4095	0.4246	0.3943	0.4246	0.4246	0.0 (0.0%)	785,534
27 Nov 2006	MYR	0.4246	0.4549	0.4095	0.4246	0.4246	0.0 (0.0%)	2,760
24 Nov 2006	MYR	0.4246	0.4853	0.3943	0.4246	0.4246	0.0 (0.0%)	12,402,481
23 Nov 2006	MYR	0.4701	0.4701	0.4095	0.4246	0.4246	-0.045 (-9.68%)	2,394
22 Nov 2006	MYR	0.4853	0.4853	0.4398	0.4701	0.4701	-0.015 (-3.13%)	2,851,004
21 Nov 2006	MYR	0.5004	0.5308	0.4701	0.4853	0.4853	-0.015 (-3.02%)	5,375,662
20 Nov 2006	MYR	0.5156	0.6521	0.5004	0.5004	0.5004	-0.03 (-5.73%)	15,064,727
17 Nov 2006	MYR	0.5308	0.5459	0.4701	0.5308	0.5308	0.0 (0.0%)	4,140,436
16 Nov 2006	MYR	0.4246	0.5308	0.4095	0.5308	0.5308	+0.106 (+25.01%)	2,120,432
15 Nov 2006	MYR	0.4398	0.4398	0.4095	0.4246	0.4246	-0.015 (-3.46%)	211,674
14 Nov 2006	MYR	0.4095	0.4398	0.4095	0.4398	0.4398	+0.03 (+7.40%)	300,596
13 Nov 2006	MYR	0.4095	0.4398	0.4095	0.4095	0.4095	+0.015 (+3.85%)	888,536
10 Nov 2006	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	26,376
9 Nov 2006	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	+0.015 (+4.01%)	51,105
8 Nov 2006	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	-0.015 (-3.85%)	69,404
7 Nov 2006	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	0.0 (0.0%)	32,476
6 Nov 2006	MYR	0.3943	0.4095	0.3791	0.3943	0.3943	0.0 (0.0%)	514,051
3 Nov 2006	MYR	0.3943	0.3943	0.3943	0.3943	0.3943	0.0 (0.0%)	101,880
2 Nov 2006	MYR	0.4095	0.4095	0.3943	0.3943	0.3943	-0.015 (-3.71%)	92,318
1 Nov 2006	MYR	0.3943	0.4095	0.3791	0.4095	0.4095	+0.015 (+3.85%)	103,529
31 Oct 2006	MYR	0.3791	0.4398	0.3791	0.3943	0.3943	0.0 (0.0%)	1,223,159
30 Oct 2006	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	85,757