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
15 Apr 2005	MYR	0.4246	0.4246	0.4095	0.4095	0.4095	0.0 (0.0%)	10,913
14 Apr 2005	MYR	0.4095	0.4095	0.4095	0.4095	0.4095	-0.03 (-6.89%)	2,275
13 Apr 2005	MYR	0.4398	0.4398	0.4246	0.4398	0.4398	+0.03 (+7.40%)	44,741
12 Apr 2005	MYR	0.4246	0.4246	0.4095	0.4095	0.4095	-0.03 (-6.89%)	44,510
11 Apr 2005	MYR	0.4246	0.4398	0.4095	0.4398	0.4398	+0.015 (+3.58%)	35,344
8 Apr 2005	MYR	0.4246	0.4398	0.4095	0.4246	0.4246	0.0 (0.0%)	49,852
7 Apr 2005	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	-0.015 (-3.46%)	62,183
6 Apr 2005	MYR	0.4246	0.4398	0.4246	0.4398	0.4398	+0.015 (+3.58%)	40,290
5 Apr 2005	MYR	0.4246	0.4246	0.4095	0.4246	0.4246	-0.015 (-3.46%)	98,286
4 Apr 2005	MYR	0.4549	0.4701	0.4246	0.4398	0.4398	-0.045 (-9.38%)	140,060
1 Apr 2005	MYR	0.4853	0.4853	0.4549	0.4853	0.4853	-0.03 (-5.88%)	69,733
31 Mar 2005	MYR	0.5156	0.5156	0.4853	0.5156	0.5156	0.0 (0.0%)	34,751
30 Mar 2005	MYR	0.5004	0.5459	0.4853	0.5156	0.5156	+0.015 (+3.04%)	171,251
29 Mar 2005	MYR	0.5156	0.5763	0.5004	0.5004	0.5004	-0.015 (-2.95%)	20,442
28 Mar 2005	MYR	0.5308	0.5308	0.5004	0.5156	0.5156	-0.03 (-5.55%)	13,584
25 Mar 2005	MYR	0.5459	0.5459	0.5156	0.5459	0.5459	0.0 (0.0%)	68,151
24 Mar 2005	MYR	0.5156	0.5459	0.5004	0.5459	0.5459	0.0 (0.0%)	28,981
23 Mar 2005	MYR	0.5763	0.5763	0.5004	0.5459	0.5459	0.0 (0.0%)	71,744
22 Mar 2005	MYR	0.5308	0.5459	0.5156	0.5459	0.5459	-0.03 (-5.28%)	42,005
21 Mar 2005	MYR	0.5763	0.5763	0.5459	0.5763	0.5763	0.0 (0.0%)	7,880
18 Mar 2005	MYR	0.5156	0.5763	0.5156	0.5763	0.5763	+0.045 (+8.57%)	32,575
17 Mar 2005	MYR	0.5308	0.5459	0.5308	0.5308	0.5308	-0.015 (-2.77%)	35,905
16 Mar 2005	MYR	0.5156	0.5459	0.5156	0.5459	0.5459	+0.03 (+5.88%)	42,631
15 Mar 2005	MYR	0.5308	0.5308	0.5156	0.5156	0.5156	-0.015 (-2.86%)	12,133
14 Mar 2005	MYR	0.5459	0.5459	0.5308	0.5308	0.5308	-0.03 (-5.40%)	99,110
11 Mar 2005	MYR	0.5611	0.5611	0.5308	0.5611	0.5611	-0.03 (-5.12%)	104,650
10 Mar 2005	MYR	0.5611	0.5914	0.5459	0.5914	0.5914	+0.015 (+2.62%)	30,893
9 Mar 2005	MYR	0.5914	0.6066	0.5611	0.5763	0.5763	-0.015 (-2.55%)	48,071
8 Mar 2005	MYR	0.5763	0.5914	0.5459	0.5914	0.5914	+0.03 (+5.40%)	86,054
7 Mar 2005	MYR	0.5763	0.6066	0.5611	0.5611	0.5611	-0.045 (-7.50%)	88,164