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
26 Aug 2020	MYR	0.0814	0.1029	0.0814	0.0986	0.0986	+0.017 (+21.13%)	139,960,489
25 Aug 2020	MYR	0.0857	0.09	0.0814	0.0814	0.0814	0.0 (0.0%)	52,417,064
24 Aug 2020	MYR	0.0857	0.09	0.0814	0.0814	0.0814	-0.004 (-5.02%)	21,917,589
21 Aug 2020	MYR	0.09	0.09	0.0857	0.0857	0.0857	0.0 (0.0%)	21,419,422
19 Aug 2020	MYR	0.0771	0.0943	0.0771	0.0857	0.0857	+0.009 (+11.15%)	74,663,304
18 Aug 2020	MYR	0.0729	0.0771	0.0729	0.0771	0.0771	+0.004 (+5.76%)	28,610,641
17 Aug 2020	MYR	0.0771	0.0814	0.0729	0.0729	0.0729	-0.004 (-5.45%)	22,871,806
14 Aug 2020	MYR	0.0857	0.09	0.0729	0.0771	0.0771	-0.009 (-10.04%)	59,192,250
13 Aug 2020	MYR	0.09	0.09	0.0814	0.0857	0.0857	-0.004 (-4.78%)	40,536,194
12 Aug 2020	MYR	0.0986	0.0986	0.0771	0.09	0.09	-0.009 (-8.72%)	90,366,059
11 Aug 2020	MYR	0.1029	0.1029	0.0943	0.0986	0.0986	0.0 (0.0%)	78,807,655
10 Aug 2020	MYR	0.0986	0.1029	0.0943	0.0986	0.0986	+0.004 (+4.56%)	96,841,644
7 Aug 2020	MYR	0.1029	0.1071	0.0943	0.0943	0.0943	-0.009 (-8.36%)	158,185,578
6 Aug 2020	MYR	0.1071	0.1071	0.0986	0.1029	0.1029	0.0 (0.0%)	98,426,328
5 Aug 2020	MYR	0.1071	0.1114	0.0986	0.1029	0.1029	0.0 (0.0%)	106,208,463
4 Aug 2020	MYR	0.1114	0.12	0.09	0.1029	0.1029	0.0 (0.0%)	507,327,594
3 Aug 2020	MYR	0.0857	0.1071	0.0814	0.1029	0.1029	+0.021 (+26.41%)	548,870,973
30 Jul 2020	MYR	0.0814	0.0857	0.0771	0.0814	0.0814	0.0 (0.0%)	104,628,679
29 Jul 2020	MYR	0.09	0.0943	0.0814	0.0814	0.0814	-0.004 (-5.02%)	306,649,670
28 Jul 2020	MYR	0.0857	0.0943	0.0771	0.0857	0.0857	+0.009 (+11.15%)	539,556,537
27 Jul 2020	MYR	0.0729	0.0814	0.0686	0.0771	0.0771	+0.009 (+12.39%)	152,517,560
24 Jul 2020	MYR	0.0686	0.0729	0.0643	0.0686	0.0686	0.0 (0.0%)	36,810,093
23 Jul 2020	MYR	0.0686	0.0729	0.0686	0.0686	0.0686	0.0 (0.0%)	57,026,099
22 Jul 2020	MYR	0.0729	0.0729	0.0643	0.0686	0.0686	-0.004 (-5.90%)	156,894,194
21 Jul 2020	MYR	0.0771	0.0771	0.0686	0.0729	0.0729	0.0 (0.0%)	102,681,279
20 Jul 2020	MYR	0.0729	0.0857	0.0686	0.0729	0.0729	+0.004 (+6.27%)	404,852,699
17 Jul 2020	MYR	0.0557	0.0686	0.0514	0.0686	0.0686	+0.013 (+23.16%)	123,688,402
16 Jul 2020	MYR	0.0557	0.06	0.0557	0.0557	0.0557	0.0 (0.0%)	10,465,936
15 Jul 2020	MYR	0.06	0.06	0.0557	0.0557	0.0557	-0.004 (-7.17%)	11,685,453
14 Jul 2020	MYR	0.0643	0.0643	0.0557	0.06	0.06	0.0 (0.0%)	43,576,529