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
22 Oct 2004	MYR	0.7582	0.7582	0.7279	0.7279	0.7279	-0.015 (-2.05%)	45,038
21 Oct 2004	MYR	0.7582	0.7734	0.7431	0.7431	0.7431	-0.015 (-1.99%)	20,870
20 Oct 2004	MYR	0.7734	0.7734	0.7582	0.7582	0.7582	0.0 (0.0%)	20,442
19 Oct 2004	MYR	0.7582	0.7734	0.7582	0.7582	0.7582	-0.015 (-1.97%)	65,612
18 Oct 2004	MYR	0.8037	0.8037	0.7734	0.7734	0.7734	-0.03 (-3.77%)	40,653
15 Oct 2004	MYR	0.8037	0.8037	0.8037	0.8037	0.8037	-0.015 (-1.86%)	21,760
14 Oct 2004	MYR	0.8189	0.8189	0.8037	0.8189	0.8189	0.0 (0.0%)	21,464
13 Oct 2004	MYR	0.8341	0.8341	0.8189	0.8189	0.8189	0.0 (0.0%)	34,949
12 Oct 2004	MYR	0.8341	0.8492	0.8189	0.8189	0.8189	-0.015 (-1.82%)	53,742
11 Oct 2004	MYR	0.8492	0.8492	0.8341	0.8341	0.8341	-0.03 (-3.51%)	16,815
8 Oct 2004	MYR	0.9099	0.9099	0.8492	0.8644	0.8644	-0.015 (-1.73%)	20,870
7 Oct 2004	MYR	0.8947	0.9099	0.8796	0.8796	0.8796	-0.015 (-1.69%)	55,391
6 Oct 2004	MYR	0.8492	0.8947	0.8492	0.8947	0.8947	+0.03 (+3.51%)	73,063
5 Oct 2004	MYR	0.8189	0.8796	0.8189	0.8644	0.8644	+0.045 (+5.56%)	28,915
4 Oct 2004	MYR	0.8341	0.8341	0.8189	0.8189	0.8189	0.0 (0.0%)	55,358
1 Oct 2004	MYR	0.8189	0.8492	0.8189	0.8189	0.8189	0.0 (0.0%)	24,068
30 Sep 2004	MYR	0.8341	0.8341	0.8037	0.8189	0.8189	-0.015 (-1.82%)	95,615
29 Sep 2004	MYR	0.8341	0.8341	0.8341	0.8341	0.8341	-0.015 (-1.78%)	4,912
28 Sep 2004	MYR	0.8492	0.8492	0.8341	0.8492	0.8492	-0.03 (-3.46%)	31,322
27 Sep 2004	MYR	0.8644	0.8796	0.8492	0.8796	0.8796	+0.015 (+1.76%)	9,924
24 Sep 2004	MYR	0.8644	0.8644	0.8341	0.8644	0.8644	-0.015 (-1.73%)	97,923
23 Sep 2004	MYR	0.8796	0.8796	0.8644	0.8796	0.8796	0.0 (0.0%)	19,782
22 Sep 2004	MYR	0.8947	0.8947	0.8796	0.8796	0.8796	-0.03 (-3.33%)	50,313
21 Sep 2004	MYR	0.8947	0.9099	0.8796	0.9099	0.9099	0.0 (0.0%)	108,112
20 Sep 2004	MYR	0.9402	0.9402	0.8947	0.9099	0.9099	0.0 (0.0%)	175,241
17 Sep 2004	MYR	0.9251	0.9251	0.9099	0.9099	0.9099	-0.015 (-1.64%)	33,663
16 Sep 2004	MYR	0.9099	0.9402	0.9099	0.9251	0.9251	+0.015 (+1.67%)	93,505
15 Sep 2004	MYR	0.9099	0.9251	0.8947	0.9099	0.9099	0.0 (0.0%)	119,915
14 Sep 2004	MYR	0.9099	0.9099	0.8947	0.9099	0.9099	0.0 (0.0%)	57,996
13 Sep 2004	MYR	0.8947	0.9099	0.8796	0.9099	0.9099	0.0 (0.0%)	17,177