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
9 Oct 2020	MYR	0.0557	0.0557	0.0514	0.0514	0.0514	0.0 (0.0%)	11,944,920
8 Oct 2020	MYR	0.0557	0.0557	0.0514	0.0514	0.0514	-0.004 (-7.72%)	22,398,256
7 Oct 2020	MYR	0.0557	0.0557	0.0514	0.0557	0.0557	0.0 (0.0%)	3,544,801
6 Oct 2020	MYR	0.0557	0.06	0.0514	0.0557	0.0557	0.0 (0.0%)	11,156,486
5 Oct 2020	MYR	0.0471	0.06	0.0471	0.0557	0.0557	+0.009 (+18.26%)	55,026,199
2 Oct 2020	MYR	0.0557	0.0557	0.0471	0.0471	0.0471	-0.004 (-8.37%)	22,414,473
1 Oct 2020	MYR	0.0514	0.0557	0.0514	0.0514	0.0514	0.0 (0.0%)	24,621,690
30 Sep 2020	MYR	0.0643	0.0643	0.0514	0.0514	0.0514	-0.013 (-20.06%)	51,620,698
29 Sep 2020	MYR	0.0686	0.0686	0.06	0.0643	0.0643	0.0 (0.0%)	20,539,872
28 Sep 2020	MYR	0.0686	0.0729	0.0643	0.0643	0.0643	-0.004 (-6.27%)	23,148,306
25 Sep 2020	MYR	0.0686	0.0729	0.0643	0.0686	0.0686	0.0 (0.0%)	28,002,458
24 Sep 2020	MYR	0.0643	0.0686	0.0643	0.0686	0.0686	+0.004 (+6.69%)	14,379,987
23 Sep 2020	MYR	0.0729	0.0771	0.0643	0.0643	0.0643	-0.004 (-6.27%)	53,636,115
22 Sep 2020	MYR	0.0729	0.0771	0.0686	0.0686	0.0686	-0.004 (-5.90%)	16,384,088
21 Sep 2020	MYR	0.0814	0.0814	0.0686	0.0729	0.0729	-0.009 (-10.44%)	44,273,379
18 Sep 2020	MYR	0.0771	0.0857	0.0771	0.0814	0.0814	+0.004 (+5.58%)	37,243,043
17 Sep 2020	MYR	0.0814	0.0814	0.0771	0.0771	0.0771	-0.004 (-5.28%)	22,112,656
15 Sep 2020	MYR	0.0857	0.0857	0.0814	0.0814	0.0814	0.0 (0.0%)	31,812,325
14 Sep 2020	MYR	0.0814	0.09	0.0814	0.0814	0.0814	0.0 (0.0%)	47,533,863
11 Sep 2020	MYR	0.0729	0.0857	0.0729	0.0814	0.0814	+0.009 (+11.66%)	48,943,080
10 Sep 2020	MYR	0.0814	0.0814	0.0729	0.0729	0.0729	-0.004 (-5.45%)	31,701,492
9 Sep 2020	MYR	0.0814	0.0814	0.0729	0.0771	0.0771	-0.004 (-5.28%)	43,121,295
8 Sep 2020	MYR	0.0814	0.0857	0.0814	0.0814	0.0814	0.0 (0.0%)	18,737,838
7 Sep 2020	MYR	0.09	0.09	0.0814	0.0814	0.0814	-0.009 (-9.56%)	34,856,276
4 Sep 2020	MYR	0.0814	0.09	0.0814	0.09	0.09	+0.009 (+10.57%)	41,007,995
3 Sep 2020	MYR	0.09	0.0943	0.0814	0.0814	0.0814	-0.009 (-9.56%)	37,998,344
2 Sep 2020	MYR	0.0943	0.0986	0.0857	0.09	0.09	-0.004 (-4.56%)	65,841,902
1 Sep 2020	MYR	0.0986	0.1029	0.09	0.0943	0.0943	-0.004 (-4.36%)	58,932,783
28 Aug 2020	MYR	0.1029	0.1029	0.09	0.0986	0.0986	0.0 (0.0%)	76,726,671
27 Aug 2020	MYR	0.1157	0.12	0.0986	0.0986	0.0986	0.0 (0.0%)	444,541,660