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
3 Dec 2004	MYR	0.8796	0.8947	0.8492	0.8492	0.8492	-0.015 (-1.76%)	104,353
2 Dec 2004	MYR	0.8796	0.8796	0.8492	0.8644	0.8644	+0.015 (+1.79%)	77,778
1 Dec 2004	MYR	0.8189	0.8947	0.8189	0.8492	0.8492	+0.015 (+1.81%)	324,863
30 Nov 2004	MYR	0.8189	0.8341	0.8037	0.8341	0.8341	+0.015 (+1.86%)	30,696
29 Nov 2004	MYR	0.8189	0.8189	0.7886	0.8189	0.8189	-0.015 (-1.82%)	79,756
26 Nov 2004	MYR	0.8341	0.8341	0.8189	0.8341	0.8341	-0.015 (-1.78%)	55,819
25 Nov 2004	MYR	0.8492	0.8492	0.8341	0.8492	0.8492	0.0 (0.0%)	19,881
24 Nov 2004	MYR	0.8644	0.8644	0.8341	0.8492	0.8492	-0.015 (-1.76%)	101,781
23 Nov 2004	MYR	0.8189	0.8644	0.8189	0.8644	0.8644	+0.045 (+5.56%)	260,603
22 Nov 2004	MYR	0.8037	0.8189	0.8037	0.8189	0.8189	+0.015 (+1.89%)	20,475
19 Nov 2004	MYR	0.8189	0.8341	0.8037	0.8037	0.8037	0.0 (0.0%)	20,376
18 Nov 2004	MYR	0.8037	0.8341	0.8037	0.8037	0.8037	-0.015 (-1.86%)	35,608
17 Nov 2004	MYR	0.7886	0.8189	0.7886	0.8189	0.8189	+0.03 (+3.84%)	55,226
16 Nov 2004	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	0
15 Nov 2004	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	0
12 Nov 2004	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	0
11 Nov 2004	MYR	0.7886	0.7886	0.7886	0.7886	0.7886	0.0 (0.0%)	0
10 Nov 2004	MYR	0.7582	0.8037	0.7582	0.7886	0.7886	+0.015 (+1.97%)	34,520
9 Nov 2004	MYR	0.7734	0.7886	0.7582	0.7734	0.7734	0.0 (0.0%)	31,058
8 Nov 2004	MYR	0.7582	0.7734	0.7582	0.7734	0.7734	+0.015 (+2.00%)	71,217
5 Nov 2004	MYR	0.7582	0.7582	0.7431	0.7582	0.7582	-0.03 (-3.85%)	42,235
4 Nov 2004	MYR	0.8341	0.8341	0.7734	0.7886	0.7886	-0.045 (-5.45%)	25,783
3 Nov 2004	MYR	0.7279	0.8644	0.7279	0.8341	0.8341	+0.091 (+12.25%)	119,552
2 Nov 2004	MYR	0.7128	0.7431	0.7128	0.7431	0.7431	0.0 (0.0%)	19,485
1 Nov 2004	MYR	0.7431	0.7431	0.7279	0.7431	0.7431	0.0 (0.0%)	30,926
29 Oct 2004	MYR	0.7431	0.7431	0.7431	0.7431	0.7431	0.0 (0.0%)	21,398
28 Oct 2004	MYR	0.7431	0.7431	0.7279	0.7431	0.7431	0.0 (0.0%)	23,013
27 Oct 2004	MYR	0.7431	0.7431	0.7431	0.7431	0.7431	0.0 (0.0%)	10,616
26 Oct 2004	MYR	0.7279	0.7431	0.7279	0.7431	0.7431	0.0 (0.0%)	8,275
25 Oct 2004	MYR	0.7582	0.7734	0.7431	0.7431	0.7431	+0.015 (+2.09%)	5,934