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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Nov 2005	MYR	0.273	0.273	0.2426	0.2426	0.2426	0.0 (0.0%)	0
21 Nov 2005	MYR	0.2578	0.2578	0.2426	0.2426	0.2426	0.0 (0.0%)	4,286
18 Nov 2005	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	35,608
17 Nov 2005	MYR	0.273	0.273	0.2426	0.2426	0.2426	0.0 (0.0%)	0
16 Nov 2005	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	16,485
15 Nov 2005	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	-0.015 (-5.90%)	3,297
14 Nov 2005	MYR	0.273	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	0
11 Nov 2005	MYR	0.2578	0.273	0.2578	0.273	0.273	+0.015 (+5.90%)	659
10 Nov 2005	MYR	0.273	0.2881	0.2578	0.2578	0.2578	-0.03 (-10.52%)	54,402
9 Nov 2005	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	-0.015 (-5.01%)	3,297
8 Nov 2005	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	+0.03 (+11.10%)	3,297
7 Nov 2005	MYR	0.273	0.273	0.273	0.273	0.273	-0.015 (-5.24%)	989
2 Nov 2005	MYR	0.3185	0.3185	0.2881	0.2881	0.2881	0.0 (0.0%)	0
31 Oct 2005	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.015 (-5.01%)	10,221
28 Oct 2005	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	+0.015 (+5.28%)	61,326
27 Oct 2005	MYR	0.3185	0.3185	0.2881	0.2881	0.2881	0.0 (0.0%)	0
26 Oct 2005	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	-0.03 (-9.54%)	3,626
25 Oct 2005	MYR	0.3033	0.3336	0.3033	0.3185	0.3185	+0.015 (+5.01%)	82,328
24 Oct 2005	MYR	0.3033	0.3033	0.2881	0.3033	0.3033	0.0 (0.0%)	7,286
21 Oct 2005	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	0.0 (0.0%)	29,673
20 Oct 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	19,452
19 Oct 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	56,314
18 Oct 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	6,923
17 Oct 2005	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	0
14 Oct 2005	MYR	0.3336	0.3336	0.3185	0.3336	0.3336	0.0 (0.0%)	50,115
13 Oct 2005	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	9,001
12 Oct 2005	MYR	0.3336	0.3488	0.3336	0.3488	0.3488	+0.015 (+4.56%)	37,191
11 Oct 2005	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	27,728
10 Oct 2005	MYR	0.3488	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	86,911
7 Oct 2005	MYR	0.3488	0.364	0.3336	0.364	0.364	+0.015 (+4.36%)	78,207