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
30 Mar 2006	MYR	0.5459	0.5914	0.5004	0.5156	0.5156	-0.03 (-5.55%)	7,358,012
29 Mar 2006	MYR	0.4853	0.5763	0.4853	0.5459	0.5459	+0.061 (+12.49%)	7,352,012
28 Mar 2006	MYR	0.5308	0.5308	0.4701	0.4853	0.4853	-0.045 (-8.57%)	2,639,166
27 Mar 2006	MYR	0.5763	0.5914	0.5156	0.5308	0.5308	-0.03 (-5.40%)	3,091,495
24 Mar 2006	MYR	0.5156	0.5763	0.5004	0.5611	0.5611	+0.045 (+8.82%)	4,553,035
23 Mar 2006	MYR	0.6066	0.6066	0.5004	0.5156	0.5156	-0.076 (-12.82%)	3,883,064
22 Mar 2006	MYR	0.5763	0.6521	0.5611	0.5914	0.5914	+0.015 (+2.62%)	4,366,881
21 Mar 2006	MYR	0.7734	0.7734	0.5459	0.5763	0.5763	-0.197 (-25.48%)	11,296,138
20 Mar 2006	MYR	0.8492	0.9706	0.7734	0.7734	0.7734	-0.076 (-8.93%)	20,785,530
17 Mar 2006	MYR	0.7128	0.8492	0.7128	0.8492	0.8492	+0.136 (+19.14%)	16,704,475
16 Mar 2006	MYR	0.6218	0.7279	0.6218	0.7128	0.7128	+0.091 (+14.63%)	15,217,284
15 Mar 2006	MYR	0.4246	0.6369	0.4095	0.6218	0.6218	+0.258 (+70.82%)	10,767,184
14 Mar 2006	MYR	0.3488	0.4549	0.3488	0.364	0.364	+0.03 (+9.11%)	1,190,155
13 Mar 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	29,772
10 Mar 2006	MYR	0.3488	0.3943	0.3336	0.3336	0.3336	-0.03 (-8.35%)	389,948
9 Mar 2006	MYR	0.3033	0.364	0.3033	0.364	0.364	+0.045 (+14.29%)	108,474
8 Mar 2006	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	11,539
7 Mar 2006	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	103,166
6 Mar 2006	MYR	0.3185	0.3336	0.3185	0.3336	0.3336	+0.015 (+4.74%)	83,054
3 Mar 2006	MYR	0.3336	0.3336	0.3033	0.3185	0.3185	-0.03 (-8.69%)	72,173
2 Mar 2006	MYR	0.3185	0.3488	0.3185	0.3488	0.3488	+0.015 (+4.56%)	362
1 Mar 2006	MYR	0.3185	0.3488	0.3033	0.3336	0.3336	+0.015 (+4.74%)	187,473
28 Feb 2006	MYR	0.2881	0.3185	0.2881	0.3185	0.3185	+0.015 (+5.01%)	120,509
27 Feb 2006	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	27,695
24 Feb 2006	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	+0.015 (+5.01%)	49,588
23 Feb 2006	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	30,135
22 Feb 2006	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	80,647
21 Feb 2006	MYR	0.3185	0.3185	0.273	0.3033	0.3033	0.0 (0.0%)	210,322
20 Feb 2006	MYR	0.3336	0.3488	0.3033	0.3033	0.3033	-0.03 (-9.08%)	153,645
17 Feb 2006	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	9,891