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
16 Feb 2006	MYR	0.3488	0.364	0.3336	0.3336	0.3336	-0.03 (-8.35%)	48,632
15 Feb 2006	MYR	0.3488	0.3943	0.3488	0.364	0.364	+0.03 (+9.11%)	438,053
14 Feb 2006	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	80,119
13 Feb 2006	MYR	0.3185	0.3488	0.3185	0.3488	0.3488	0.0 (0.0%)	57,072
10 Feb 2006	MYR	0.3488	0.3488	0.3185	0.3488	0.3488	0.0 (0.0%)	63,007
9 Feb 2006	MYR	0.3488	0.3488	0.3336	0.3488	0.3488	0.0 (0.0%)	113,815
8 Feb 2006	MYR	0.3185	0.3488	0.3185	0.3488	0.3488	+0.061 (+21.07%)	252,722
7 Feb 2006	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	41,246
6 Feb 2006	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	10,715
3 Feb 2006	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	+0.03 (+10.55%)	15,034
2 Feb 2006	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	0
1 Feb 2006	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	0
31 Jan 2006	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	0
30 Jan 2006	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	0
27 Jan 2006	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	39,202
26 Jan 2006	MYR	0.3033	0.3033	0.273	0.3033	0.3033	0.0 (0.0%)	154,667
25 Jan 2006	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	+0.015 (+5.28%)	40,884
24 Jan 2006	MYR	0.2881	0.3033	0.2881	0.2881	0.2881	0.0 (0.0%)	96,769
23 Jan 2006	MYR	0.273	0.2881	0.2578	0.2881	0.2881	0.0 (0.0%)	107,254
20 Jan 2006	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	80,581
19 Jan 2006	MYR	0.2881	0.2881	0.273	0.2881	0.2881	0.0 (0.0%)	66,601
18 Jan 2006	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.03 (-9.54%)	38,905
17 Jan 2006	MYR	0.3791	0.3791	0.3185	0.3185	0.3185	-0.045 (-12.50%)	120,575
16 Jan 2006	MYR	0.3033	0.3943	0.3033	0.364	0.364	+0.091 (+33.33%)	758,729
13 Jan 2006	MYR	0.273	0.3185	0.2578	0.273	0.273	0.0 (0.0%)	180,450
12 Jan 2006	MYR	0.2578	0.273	0.2578	0.273	0.273	0.0 (0.0%)	41,906
11 Jan 2006	MYR	0.2578	0.273	0.2578	0.273	0.273	0.0 (0.0%)	16,848
10 Jan 2006	MYR	0.273	0.273	0.273	0.273	0.273	0.0 (0.0%)	0
9 Jan 2006	MYR	0.2426	0.273	0.2426	0.273	0.273	0.0 (0.0%)	120,443
6 Jan 2006	MYR	0.2426	0.273	0.2426	0.273	0.273	0.0 (0.0%)	20,606