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
4 Aug 2006	MYR	0.4246	0.4398	0.4246	0.4246	0.4246	0.0 (0.0%)	132,543
3 Aug 2006	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	121,333
2 Aug 2006	MYR	0.4095	0.4398	0.4095	0.4246	0.4246	0.0 (0.0%)	260,800
1 Aug 2006	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	138,148
31 Jul 2006	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	178,043
28 Jul 2006	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	320,808
27 Jul 2006	MYR	0.4246	0.4246	0.4246	0.4246	0.4246	0.0 (0.0%)	90,604
26 Jul 2006	MYR	0.4095	0.4246	0.4095	0.4246	0.4246	+0.015 (+3.69%)	259,811
25 Jul 2006	MYR	0.3943	0.4246	0.3791	0.4095	0.4095	+0.015 (+3.85%)	592,126
24 Jul 2006	MYR	0.3791	0.3943	0.364	0.3943	0.3943	+0.015 (+4.01%)	471,815
21 Jul 2006	MYR	0.3791	0.3791	0.364	0.3791	0.3791	0.0 (0.0%)	141,116
20 Jul 2006	MYR	0.3943	0.4095	0.3791	0.3791	0.3791	0.0 (0.0%)	155,623
19 Jul 2006	MYR	0.4095	0.4095	0.3791	0.3791	0.3791	-0.03 (-7.42%)	481,706
18 Jul 2006	MYR	0.3943	0.4246	0.3943	0.4095	0.4095	0.0 (0.0%)	241,677
17 Jul 2006	MYR	0.3943	0.4095	0.3488	0.4095	0.4095	0.0 (0.0%)	591,566
14 Jul 2006	MYR	0.4398	0.4398	0.4095	0.4095	0.4095	-0.045 (-9.98%)	625,790
13 Jul 2006	MYR	0.4549	0.4701	0.4398	0.4549	0.4549	0.0 (0.0%)	544,417
12 Jul 2006	MYR	0.4701	0.4701	0.4549	0.4549	0.4549	-0.015 (-3.23%)	346,921
11 Jul 2006	MYR	0.4246	0.4853	0.4246	0.4701	0.4701	+0.045 (+10.72%)	2,051,523
10 Jul 2006	MYR	0.4246	0.4398	0.3943	0.4246	0.4246	+0.015 (+3.69%)	651,276
7 Jul 2006	MYR	0.4246	0.4246	0.4095	0.4095	0.4095	-0.015 (-3.56%)	203,266
6 Jul 2006	MYR	0.4095	0.4246	0.3943	0.4246	0.4246	0.0 (0.0%)	315,796
5 Jul 2006	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	0.0 (0.0%)	155,623
4 Jul 2006	MYR	0.4246	0.4398	0.4095	0.4246	0.4246	+0.015 (+3.69%)	301,750
3 Jul 2006	MYR	0.4246	0.4246	0.4095	0.4095	0.4095	-0.03 (-6.89%)	363,175
30 Jun 2006	MYR	0.4246	0.4398	0.4095	0.4398	0.4398	+0.03 (+7.40%)	925,826
29 Jun 2006	MYR	0.4246	0.4246	0.4095	0.4095	0.4095	-0.015 (-3.56%)	54,402
28 Jun 2006	MYR	0.4095	0.4246	0.3943	0.4246	0.4246	+0.015 (+3.69%)	210,651
27 Jun 2006	MYR	0.4095	0.4246	0.4095	0.4095	0.4095	-0.015 (-3.56%)	196,507
26 Jun 2006	MYR	0.4246	0.4246	0.3943	0.4246	0.4246	-0.015 (-3.46%)	672,279