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
28 May 2020	MYR	0.0729	0.0771	0.06	0.0643	0.0643	-0.009 (-11.80%)	183,817,602
27 May 2020	MYR	0.0729	0.0814	0.0686	0.0729	0.0729	+0.009 (+13.37%)	227,873,515
22 May 2020	MYR	0.0686	0.0729	0.06	0.0643	0.0643	-0.004 (-6.27%)	66,727,519
21 May 2020	MYR	0.06	0.0729	0.0557	0.0686	0.0686	+0.009 (+14.33%)	153,712,227
20 May 2020	MYR	0.06	0.0643	0.0514	0.06	0.06	0.0 (0.0%)	81,267,106
19 May 2020	MYR	0.0643	0.0643	0.06	0.06	0.06	0.0 (0.0%)	64,938,201
18 May 2020	MYR	0.0643	0.0643	0.0557	0.06	0.06	-0.004 (-6.69%)	83,773,107
15 May 2020	MYR	0.0814	0.0857	0.06	0.0643	0.0643	-0.013 (-16.60%)	225,776,081
14 May 2020	MYR	0.0814	0.09	0.0729	0.0771	0.0771	-0.004 (-5.28%)	211,943,610
13 May 2020	MYR	0.0857	0.0943	0.0771	0.0814	0.0814	-0.004 (-5.02%)	253,658,255
12 May 2020	MYR	0.0943	0.0986	0.0814	0.0857	0.0857	-0.009 (-9.12%)	173,487,466
8 May 2020	MYR	0.0986	0.1071	0.09	0.0943	0.0943	0.0 (0.0%)	153,311,477
6 May 2020	MYR	0.0857	0.12	0.0857	0.0943	0.0943	+0.013 (+15.85%)	352,178,617
5 May 2020	MYR	0.0729	0.0857	0.0729	0.0814	0.0814	+0.009 (+11.66%)	104,816,979
4 May 2020	MYR	0.0814	0.0814	0.0686	0.0729	0.0729	-0.009 (-10.44%)	114,354,482
30 Apr 2020	MYR	0.0814	0.0986	0.0771	0.0814	0.0814	0.0 (0.0%)	260,165,107
29 Apr 2020	MYR	0.0686	0.0814	0.0643	0.0814	0.0814	+0.013 (+18.66%)	156,195,244
28 Apr 2020	MYR	0.0557	0.0729	0.0557	0.0686	0.0686	+0.013 (+23.16%)	153,335,860
27 Apr 2020	MYR	0.0471	0.06	0.0471	0.0557	0.0557	+0.004 (+8.37%)	107,615,347
24 Apr 2020	MYR	0.0343	0.0514	0.0343	0.0514	0.0514	+0.021 (+71.33%)	162,707,696
23 Apr 2020	MYR	0.03	0.0343	0.0257	0.03	0.03	+0.004 (+16.73%)	48,828,397
22 Apr 2020	MYR	0.0257	0.0257	0.0214	0.0257	0.0257	+0.004 (+20.09%)	39,761,878
21 Apr 2020	MYR	0.0214	0.0214	0.0214	0.0214	0.0214	-0.004 (-16.73%)	1,738,567
20 Apr 2020	MYR	0.0257	0.0257	0.0257	0.0257	0.0257	0.0 (0.0%)	302,283
17 Apr 2020	MYR	0.0257	0.0257	0.0257	0.0257	0.0257	+0.004 (+20.09%)	474,833
16 Apr 2020	MYR	0.0214	0.0214	0.0214	0.0214	0.0214	0.0 (0.0%)	1,983
15 Apr 2020	MYR	0.0214	0.0214	0.0214	0.0214	0.0214	0.0 (0.0%)	40,833
14 Apr 2020	MYR	0.0171	0.0214	0.0171	0.0214	0.0214	0.0 (0.0%)	4,314,567
13 Apr 2020	MYR	0.0171	0.0214	0.0171	0.0214	0.0214	+0.004 (+25.15%)	973,233
10 Apr 2020	MYR	0.0214	0.0214	0.0171	0.0171	0.0171	-0.004 (-20.09%)	1,149,166