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
10 Sep 2004	MYR	0.9099	0.9099	0.8947	0.9099	0.9099	0.0 (0.0%)	45,796
9 Sep 2004	MYR	0.9099	0.9099	0.8796	0.9099	0.9099	0.0 (0.0%)	64,985
8 Sep 2004	MYR	0.8796	0.9099	0.8796	0.9099	0.9099	+0.015 (+1.70%)	69,733
7 Sep 2004	MYR	0.8796	0.9099	0.8644	0.8947	0.8947	+0.015 (+1.72%)	37,125
6 Sep 2004	MYR	0.8644	0.8796	0.8644	0.8796	0.8796	-0.015 (-1.69%)	24,596
3 Sep 2004	MYR	0.8947	0.9099	0.8796	0.8947	0.8947	+0.015 (+1.72%)	55,852
2 Sep 2004	MYR	0.8796	0.9099	0.8341	0.8796	0.8796	-0.015 (-1.69%)	225,983
1 Sep 2004	MYR	0.9099	0.9099	0.8492	0.8947	0.8947	+0.015 (+1.72%)	27,497
31 Aug 2004	MYR	0.8796	0.8796	0.8796	0.8796	0.8796	0.0 (0.0%)	0
30 Aug 2004	MYR	0.8492	0.8947	0.8341	0.8796	0.8796	+0.015 (+1.76%)	91,428
27 Aug 2004	MYR	0.8947	0.8947	0.8644	0.8644	0.8644	-0.045 (-5.00%)	22,585
26 Aug 2004	MYR	0.8796	0.9099	0.8796	0.9099	0.9099	+0.045 (+5.26%)	134,719
25 Aug 2004	MYR	0.9099	0.9099	0.8644	0.8644	0.8644	-0.045 (-5.00%)	97,033
24 Aug 2004	MYR	0.9402	0.9402	0.8947	0.9099	0.9099	0.0 (0.0%)	68,777
23 Aug 2004	MYR	0.8947	0.9099	0.8796	0.9099	0.9099	+0.03 (+3.44%)	39,499
20 Aug 2004	MYR	0.8796	0.9402	0.8644	0.8796	0.8796	0.0 (0.0%)	211,904
19 Aug 2004	MYR	0.8341	0.8796	0.8189	0.8796	0.8796	+0.061 (+7.41%)	67,656
18 Aug 2004	MYR	0.8644	0.8644	0.8037	0.8189	0.8189	-0.045 (-5.26%)	55,292
17 Aug 2004	MYR	0.8492	0.8644	0.8341	0.8644	0.8644	+0.015 (+1.79%)	95,319
16 Aug 2004	MYR	0.8644	0.8947	0.8492	0.8492	0.8492	-0.045 (-5.09%)	91,000
13 Aug 2004	MYR	0.9099	0.9099	0.8947	0.8947	0.8947	-0.015 (-1.67%)	56,347
12 Aug 2004	MYR	0.9402	0.9706	0.9099	0.9099	0.9099	0.0 (0.0%)	101,814
11 Aug 2004	MYR	0.9402	0.9402	0.8947	0.9099	0.9099	-0.015 (-1.64%)	88,362
10 Aug 2004	MYR	0.8341	0.9251	0.8341	0.9251	0.9251	+0.061 (+7.02%)	382,925
9 Aug 2004	MYR	0.8947	0.9099	0.8644	0.8644	0.8644	-0.061 (-6.56%)	138,577
6 Aug 2004	MYR	0.8796	0.9251	0.8796	0.9251	0.9251	+0.015 (+1.67%)	130,103
5 Aug 2004	MYR	0.9099	0.9251	0.8947	0.9099	0.9099	+0.015 (+1.70%)	161,195
4 Aug 2004	MYR	0.9706	0.9706	0.8947	0.8947	0.8947	-0.091 (-9.23%)	566,046
3 Aug 2004	MYR	0.9706	1.0009	0.9554	0.9857	0.9857	+0.015 (+1.56%)	256,118
2 Aug 2004	MYR	1.0009	1.0009	0.9554	0.9706	0.9706	-0.045 (-4.47%)	205,277