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
24 Aug 2005	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	2,307
23 Aug 2005	MYR	0.3033	0.3336	0.3033	0.3336	0.3336	+0.03 (+9.99%)	17,144
22 Aug 2005	MYR	0.3791	0.3791	0.3033	0.3033	0.3033	-0.015 (-4.77%)	0
19 Aug 2005	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	0.0 (0.0%)	19,386
18 Aug 2005	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	+0.015 (+5.01%)	8,704
17 Aug 2005	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	-0.015 (-4.77%)	3,956
16 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	5,934
15 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	13,188
12 Aug 2005	MYR	0.364	0.364	0.3185	0.3185	0.3185	0.0 (0.0%)	0
11 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	5,934
10 Aug 2005	MYR	0.3336	0.3488	0.3336	0.3336	0.3336	+0.015 (+4.74%)	40,224
9 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	6,594
8 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	8,242
5 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	23,079
4 Aug 2005	MYR	0.3185	0.3336	0.3033	0.3185	0.3185	0.0 (0.0%)	101,880
3 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	21,760
2 Aug 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	0.0 (0.0%)	18,793
1 Aug 2005	MYR	0.3488	0.3488	0.3185	0.3185	0.3185	-0.03 (-8.69%)	10,221
29 Jul 2005	MYR	0.3336	0.3488	0.3033	0.3488	0.3488	+0.015 (+4.56%)	1,318
28 Jul 2005	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	22,123
27 Jul 2005	MYR	0.3033	0.3488	0.3033	0.3336	0.3336	0.0 (0.0%)	13,781
26 Jul 2005	MYR	0.3185	0.3336	0.3033	0.3336	0.3336	+0.015 (+4.74%)	12,825
25 Jul 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	989
22 Jul 2005	MYR	0.364	0.364	0.3336	0.3336	0.3336	0.0 (0.0%)	0
21 Jul 2005	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	6,561
20 Jul 2005	MYR	0.3488	0.3488	0.3336	0.3336	0.3336	-0.015 (-4.36%)	0
19 Jul 2005	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	0.0 (0.0%)	7,913
18 Jul 2005	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.03 (-7.99%)	3,297
15 Jul 2005	MYR	0.364	0.3791	0.3488	0.3791	0.3791	+0.015 (+4.15%)	29,014
14 Jul 2005	MYR	0.3488	0.3791	0.3488	0.364	0.364	+0.015 (+4.36%)	10,188