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
6 Oct 2005	MYR	0.3185	0.364	0.3185	0.3488	0.3488	+0.03 (+9.51%)	145,303
5 Oct 2005	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	31,981
4 Oct 2005	MYR	0.3033	0.3336	0.3033	0.3185	0.3185	0.0 (0.0%)	63,601
3 Oct 2005	MYR	0.3185	0.3336	0.2881	0.3185	0.3185	0.0 (0.0%)	39,400
30 Sep 2005	MYR	0.3033	0.3185	0.2881	0.3185	0.3185	+0.015 (+5.01%)	51,072
29 Sep 2005	MYR	0.273	0.3033	0.273	0.3033	0.3033	0.0 (0.0%)	31,981
28 Sep 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	4,945
27 Sep 2005	MYR	0.3033	0.364	0.3033	0.3185	0.3185	+0.03 (+10.55%)	152,029
26 Sep 2005	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	23,739
23 Sep 2005	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	0.0 (0.0%)	28,025
22 Sep 2005	MYR	0.2881	0.2881	0.2881	0.2881	0.2881	-0.015 (-5.01%)	18,859
21 Sep 2005	MYR	0.2881	0.3033	0.2881	0.3033	0.3033	+0.015 (+5.28%)	16,155
20 Sep 2005	MYR	0.3033	0.3033	0.2881	0.2881	0.2881	+0.015 (+5.53%)	19,782
19 Sep 2005	MYR	0.2881	0.2881	0.273	0.273	0.273	-0.03 (-9.99%)	21,431
16 Sep 2005	MYR	0.2578	0.3033	0.2578	0.3033	0.3033	+0.045 (+17.65%)	128,587
15 Sep 2005	MYR	0.2578	0.273	0.2426	0.2578	0.2578	0.0 (0.0%)	53,643
14 Sep 2005	MYR	0.2578	0.2578	0.2578	0.2578	0.2578	+0.015 (+6.27%)	13,188
13 Sep 2005	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	18,134
12 Sep 2005	MYR	0.2426	0.2426	0.2426	0.2426	0.2426	0.0 (0.0%)	3,297
9 Sep 2005	MYR	0.2426	0.2578	0.2426	0.2426	0.2426	+0.015 (+6.64%)	10,286
8 Sep 2005	MYR	0.2426	0.2426	0.2275	0.2275	0.2275	-0.03 (-11.75%)	42,862
7 Sep 2005	MYR	0.2578	0.2578	0.2578	0.2578	0.2578	0.0 (0.0%)	8,902
6 Sep 2005	MYR	0.273	0.2881	0.2275	0.2578	0.2578	-0.015 (-5.57%)	153,842
5 Sep 2005	MYR	0.2426	0.273	0.2426	0.273	0.273	0.0 (0.0%)	29,838
2 Sep 2005	MYR	0.3033	0.3033	0.2426	0.273	0.273	+0.015 (+5.90%)	84,900
1 Sep 2005	MYR	0.273	0.2881	0.2578	0.2578	0.2578	-0.045 (-15.00%)	42,928
30 Aug 2005	MYR	0.3033	0.3033	0.273	0.3033	0.3033	0.0 (0.0%)	30,564
29 Aug 2005	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	0.0 (0.0%)	0
26 Aug 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	9,231
25 Aug 2005	MYR	0.3185	0.3185	0.3033	0.3033	0.3033	-0.015 (-4.77%)	6,627