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
15 Sep 2006	MYR	0.364	0.3791	0.364	0.3791	0.3791	0.0 (0.0%)	33,993
14 Sep 2006	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.015 (+4.15%)	19,815
13 Sep 2006	MYR	0.364	0.3791	0.3488	0.364	0.364	+0.03 (+9.11%)	113,486
12 Sep 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	72
11 Sep 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	13,847
8 Sep 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	659
7 Sep 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	27,695
6 Sep 2006	MYR	0.364	0.364	0.3336	0.3336	0.3336	-0.015 (-4.36%)	59,743
5 Sep 2006	MYR	0.364	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	47,412
4 Sep 2006	MYR	0.364	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	32,443
1 Sep 2006	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	29,014
31 Aug 2006	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	0
30 Aug 2006	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	60,007
29 Aug 2006	MYR	0.3791	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	17,804
28 Aug 2006	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.015 (+4.15%)	83,449
25 Aug 2006	MYR	0.364	0.364	0.364	0.364	0.364	0.0 (0.0%)	75,206
24 Aug 2006	MYR	0.364	0.3791	0.364	0.364	0.364	-0.015 (-3.98%)	115,068
23 Aug 2006	MYR	0.364	0.3943	0.364	0.3791	0.3791	0.0 (0.0%)	141,116
22 Aug 2006	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	0.0 (0.0%)	36,531
21 Aug 2006	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	0.0 (0.0%)	15,826
18 Aug 2006	MYR	0.364	0.3943	0.364	0.3791	0.3791	+0.015 (+4.15%)	165,580
17 Aug 2006	MYR	0.3943	0.3943	0.364	0.364	0.364	-0.03 (-7.68%)	68,579
16 Aug 2006	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	154,634
15 Aug 2006	MYR	0.3791	0.3943	0.364	0.3791	0.3791	-0.015 (-3.85%)	124,333
14 Aug 2006	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	228,027
11 Aug 2006	MYR	0.3943	0.3943	0.3791	0.3943	0.3943	0.0 (0.0%)	191,100
10 Aug 2006	MYR	0.3943	0.4095	0.3943	0.3943	0.3943	-0.015 (-3.71%)	38,905
9 Aug 2006	MYR	0.4095	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	31,981
8 Aug 2006	MYR	0.4095	0.4095	0.4095	0.4095	0.4095	0.0 (0.0%)	82,427
7 Aug 2006	MYR	0.4095	0.4246	0.4095	0.4095	0.4095	-0.015 (-3.56%)	30,333