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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Jan 2005	MYR	0.7431	0.7431	0.7431	0.7431	0.7431	0.0 (0.0%)	27,036
13 Jan 2005	MYR	0.7582	0.7582	0.7279	0.7431	0.7431	0.0 (0.0%)	28,552
12 Jan 2005	MYR	0.7431	0.7582	0.7279	0.7431	0.7431	0.0 (0.0%)	15,232
11 Jan 2005	MYR	0.7431	0.7431	0.7279	0.7431	0.7431	0.0 (0.0%)	20,442
10 Jan 2005	MYR	0.7734	0.7734	0.7431	0.7431	0.7431	+0.015 (+2.09%)	20,112
7 Jan 2005	MYR	0.7128	0.7279	0.7128	0.7279	0.7279	0.0 (0.0%)	50,115
6 Jan 2005	MYR	0.7279	0.7279	0.7128	0.7279	0.7279	0.0 (0.0%)	14,705
5 Jan 2005	MYR	0.6976	0.7279	0.6976	0.7279	0.7279	+0.03 (+4.34%)	30,992
4 Jan 2005	MYR	0.7128	0.7128	0.6976	0.6976	0.6976	-0.015 (-2.13%)	22,750
3 Jan 2005	MYR	0.7128	0.7128	0.6976	0.7128	0.7128	0.0 (0.0%)	12,067
31 Dec 2004	MYR	0.7128	0.7279	0.7128	0.7128	0.7128	0.0 (0.0%)	10,550
30 Dec 2004	MYR	0.7279	0.7279	0.7128	0.7128	0.7128	0.0 (0.0%)	39,993
29 Dec 2004	MYR	0.7431	0.7431	0.7128	0.7128	0.7128	-0.015 (-2.07%)	57,369
28 Dec 2004	MYR	0.7279	0.7279	0.7128	0.7279	0.7279	0.0 (0.0%)	7,418
27 Dec 2004	MYR	0.7128	0.7279	0.7128	0.7279	0.7279	0.0 (0.0%)	6,923
24 Dec 2004	MYR	0.7128	0.7279	0.7128	0.7279	0.7279	+0.015 (+2.12%)	8,242
23 Dec 2004	MYR	0.7279	0.7431	0.7128	0.7128	0.7128	-0.015 (-2.07%)	19,947
22 Dec 2004	MYR	0.7431	0.7431	0.7279	0.7279	0.7279	0.0 (0.0%)	56,907
21 Dec 2004	MYR	0.7431	0.7431	0.7279	0.7279	0.7279	-0.015 (-2.05%)	43,192
20 Dec 2004	MYR	0.7431	0.7582	0.7431	0.7431	0.7431	-0.015 (-1.99%)	6,923
17 Dec 2004	MYR	0.7431	0.7582	0.7431	0.7582	0.7582	+0.015 (+2.03%)	10,550
16 Dec 2004	MYR	0.7582	0.7582	0.7431	0.7431	0.7431	0.0 (0.0%)	18,002
15 Dec 2004	MYR	0.7734	0.7734	0.7431	0.7431	0.7431	-0.015 (-1.99%)	28,190
14 Dec 2004	MYR	0.7582	0.7582	0.7279	0.7582	0.7582	+0.015 (+2.03%)	48,830
13 Dec 2004	MYR	0.7734	0.7734	0.7431	0.7431	0.7431	-0.015 (-1.99%)	45,203
10 Dec 2004	MYR	0.8037	0.8037	0.7431	0.7582	0.7582	-0.03 (-3.85%)	126,575
9 Dec 2004	MYR	0.8037	0.8037	0.7886	0.7886	0.7886	0.0 (0.0%)	99,803
8 Dec 2004	MYR	0.8189	0.8189	0.7734	0.7886	0.7886	-0.045 (-5.45%)	94,725
7 Dec 2004	MYR	0.8644	0.8796	0.8189	0.8341	0.8341	-0.015 (-1.78%)	160,140
6 Dec 2004	MYR	0.8492	0.8644	0.8492	0.8492	0.8492	0.0 (0.0%)	103,726