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
12 May 2006	MYR	0.4549	0.4549	0.4549	0.4549	0.4549	0.0 (0.0%)	0
11 May 2006	MYR	0.4701	0.4853	0.4549	0.4549	0.4549	-0.015 (-3.23%)	1,269,219
10 May 2006	MYR	0.5004	0.5004	0.4549	0.4701	0.4701	-0.03 (-6.06%)	1,703,382
9 May 2006	MYR	0.5308	0.5459	0.4853	0.5004	0.5004	-0.03 (-5.73%)	2,420,502
8 May 2006	MYR	0.5156	0.5459	0.5004	0.5308	0.5308	+0.015 (+2.95%)	3,532,021
5 May 2006	MYR	0.5156	0.5459	0.5004	0.5156	0.5156	0.0 (0.0%)	3,310,522
4 May 2006	MYR	0.4701	0.5308	0.4701	0.5156	0.5156	+0.045 (+9.68%)	7,436,516
3 May 2006	MYR	0.4549	0.4853	0.4398	0.4701	0.4701	+0.015 (+3.34%)	4,711,659
2 May 2006	MYR	0.4701	0.4701	0.4398	0.4549	0.4549	-0.015 (-3.23%)	702,249
1 May 2006	MYR	0.4701	0.4701	0.4701	0.4701	0.4701	0.0 (0.0%)	0
28 Apr 2006	MYR	0.4853	0.4853	0.4398	0.4701	0.4701	-0.015 (-3.13%)	3,296,707
27 Apr 2006	MYR	0.5004	0.5156	0.4701	0.4853	0.4853	0.0 (0.0%)	2,715,988
26 Apr 2006	MYR	0.5004	0.5156	0.4853	0.4853	0.4853	-0.015 (-3.02%)	2,221,027
25 Apr 2006	MYR	0.5004	0.5004	0.4853	0.5004	0.5004	0.0 (0.0%)	594,269
24 Apr 2006	MYR	0.5156	0.5156	0.4853	0.5004	0.5004	-0.015 (-2.95%)	952,599
21 Apr 2006	MYR	0.5004	0.5308	0.5004	0.5156	0.5156	+0.03 (+6.24%)	3,595,391
20 Apr 2006	MYR	0.5004	0.5156	0.4853	0.4853	0.4853	-0.03 (-5.88%)	2,171,076
19 Apr 2006	MYR	0.5004	0.5156	0.4853	0.5156	0.5156	+0.03 (+6.24%)	1,097,704
18 Apr 2006	MYR	0.5004	0.5004	0.4701	0.4853	0.4853	-0.015 (-3.02%)	3,139,798
17 Apr 2006	MYR	0.5156	0.5308	0.4853	0.5004	0.5004	-0.015 (-2.95%)	2,491,554
14 Apr 2006	MYR	0.5308	0.5308	0.5004	0.5156	0.5156	-0.015 (-2.86%)	2,071,404
13 Apr 2006	MYR	0.5308	0.5308	0.5004	0.5308	0.5308	+0.015 (+2.95%)	1,176,472
12 Apr 2006	MYR	0.5308	0.5611	0.5004	0.5156	0.5156	-0.015 (-2.86%)	5,428,416
11 Apr 2006	MYR	0.5308	0.5308	0.5308	0.5308	0.5308	0.0 (0.0%)	0
10 Apr 2006	MYR	0.5611	0.5763	0.5308	0.5308	0.5308	-0.03 (-5.40%)	1,447,922
7 Apr 2006	MYR	0.5611	0.5914	0.5156	0.5611	0.5611	-0.015 (-2.64%)	3,389,454
6 Apr 2006	MYR	0.6066	0.6218	0.5611	0.5763	0.5763	-0.03 (-5.00%)	2,219,411
5 Apr 2006	MYR	0.5914	0.6824	0.5763	0.6066	0.6066	+0.03 (+5.26%)	17,345,366
4 Apr 2006	MYR	0.5156	0.5914	0.5004	0.5763	0.5763	+0.061 (+11.77%)	10,216,634
3 Apr 2006	MYR	0.5156	0.5308	0.5004	0.5156	0.5156	+0.015 (+3.04%)	1,607,205