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
13 Jul 2005	MYR	0.3336	0.364	0.3336	0.3488	0.3488	0.0 (0.0%)	23,805
12 Jul 2005	MYR	0.3336	0.364	0.3336	0.3488	0.3488	+0.03 (+9.51%)	34,256
11 Jul 2005	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	0.0 (0.0%)	10,583
8 Jul 2005	MYR	0.3033	0.3185	0.3033	0.3185	0.3185	0.0 (0.0%)	1,351
7 Jul 2005	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	-0.015 (-4.53%)	18,463
6 Jul 2005	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	-0.015 (-4.36%)	6,594
5 Jul 2005	MYR	0.3033	0.3488	0.3033	0.3488	0.3488	+0.03 (+9.51%)	17,837
4 Jul 2005	MYR	0.3185	0.3185	0.3033	0.3185	0.3185	-0.03 (-8.69%)	79,493
1 Jul 2005	MYR	0.3185	0.3488	0.3185	0.3488	0.3488	+0.03 (+9.51%)	12,298
30 Jun 2005	MYR	0.3488	0.3488	0.3185	0.3185	0.3185	-0.03 (-8.69%)	7,913
29 Jun 2005	MYR	0.364	0.364	0.3488	0.3488	0.3488	+0.015 (+4.56%)	2,637
28 Jun 2005	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	-0.03 (-8.35%)	7,913
27 Jun 2005	MYR	0.364	0.364	0.364	0.364	0.364	-0.015 (-3.98%)	3,297
24 Jun 2005	MYR	0.3488	0.3791	0.3488	0.3791	0.3791	+0.03 (+8.69%)	6,594
23 Jun 2005	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	-0.03 (-7.99%)	6,594
22 Jun 2005	MYR	0.364	0.3791	0.364	0.3791	0.3791	+0.045 (+13.64%)	13,847
21 Jun 2005	MYR	0.364	0.364	0.3336	0.3336	0.3336	-0.015 (-4.36%)	14,507
20 Jun 2005	MYR	0.3488	0.3488	0.3488	0.3488	0.3488	+0.015 (+4.56%)	659
17 Jun 2005	MYR	0.3791	0.3791	0.3336	0.3336	0.3336	-0.015 (-4.36%)	0
16 Jun 2005	MYR	0.3488	0.364	0.3488	0.3488	0.3488	0.0 (0.0%)	33,630
15 Jun 2005	MYR	0.364	0.364	0.3336	0.3488	0.3488	-0.03 (-7.99%)	92,681
14 Jun 2005	MYR	0.4095	0.4095	0.364	0.3791	0.3791	-0.03 (-7.42%)	36,597
13 Jun 2005	MYR	0.4095	0.4095	0.3943	0.4095	0.4095	0.0 (0.0%)	41,675
10 Jun 2005	MYR	0.364	0.4095	0.364	0.4095	0.4095	+0.076 (+22.75%)	113,750
9 Jun 2005	MYR	0.364	0.364	0.3336	0.3336	0.3336	0.0 (0.0%)	4,286
8 Jun 2005	MYR	0.3185	0.3943	0.3185	0.3336	0.3336	+0.015 (+4.74%)	26,739
7 Jun 2005	MYR	0.3336	0.3336	0.3185	0.3185	0.3185	-0.015 (-4.53%)	9,297
6 Jun 2005	MYR	0.3336	0.3336	0.3336	0.3336	0.3336	0.0 (0.0%)	692
3 Jun 2005	MYR	0.2881	0.3488	0.2881	0.3336	0.3336	0.0 (0.0%)	20,573
2 Jun 2005	MYR	0.3791	0.3791	0.3033	0.3336	0.3336	+0.03 (+9.99%)	5,473