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 Jun 2006	MYR	0.4246	0.4398	0.4095	0.4398	0.4398	+0.015 (+3.58%)	867,830
22 Jun 2006	MYR	0.3943	0.4246	0.3791	0.4246	0.4246	+0.045 (+12.00%)	1,232,292
21 Jun 2006	MYR	0.3336	0.3943	0.3336	0.3791	0.3791	+0.061 (+19.03%)	684,841
20 Jun 2006	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	42,862
19 Jun 2006	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	+0.015 (+4.74%)	25,057
16 Jun 2006	MYR	0.3033	0.3336	0.3033	0.3185	0.3185	+0.015 (+5.01%)	300,563
15 Jun 2006	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	114,739
14 Jun 2006	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	120,673
13 Jun 2006	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	151,996
12 Jun 2006	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	56,380
9 Jun 2006	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	92,318
8 Jun 2006	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	108,969
7 Jun 2006	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	141,116
6 Jun 2006	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	275,868
5 Jun 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	196,177
2 Jun 2006	MYR	0.3033	0.3488	0.3033	0.3336	0.3336	0.0 (0.0%)	875,875
1 Jun 2006	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	+0.015 (+4.74%)	285,265
31 May 2006	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.03 (-8.69%)	295,552
30 May 2006	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	+0.015 (+4.56%)	364,890
29 May 2006	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	-0.03 (-8.35%)	162,909
26 May 2006	MYR	0.3488	0.364	0.3488	0.364	0.364	+0.015 (+4.36%)	380,749
25 May 2006	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	-0.015 (-4.18%)	348,503
24 May 2006	MYR	0.364	0.3791	0.3488	0.364	0.364	0.0 (0.0%)	504,061
23 May 2006	MYR	0.3488	0.364	0.3185	0.364	0.364	+0.03 (+9.11%)	551,110
22 May 2006	MYR	0.3791	0.3791	0.3336	0.3336	0.3336	-0.045 (-12.00%)	911,846
19 May 2006	MYR	0.3943	0.3943	0.3791	0.3791	0.3791	-0.015 (-3.85%)	490,246
18 May 2006	MYR	0.4095	0.4095	0.3791	0.3943	0.3943	-0.03 (-7.14%)	695,095
17 May 2006	MYR	0.4095	0.4398	0.3943	0.4246	0.4246	+0.015 (+3.69%)	1,340,437
16 May 2006	MYR	0.4246	0.4398	0.364	0.4095	0.4095	-0.015 (-3.56%)	1,542,088
15 May 2006	MYR	0.4549	0.4549	0.3943	0.4246	0.4246	-0.03 (-6.66%)	1,495,928