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 Apr 2020	MYR	0.0214	0.0214	0.0214	0.0214	0.0214	0.0 (0.0%)	5,833
8 Apr 2020	MYR	0.0171	0.0257	0.0171	0.0214	0.0214	+0.004 (+25.15%)	1,423,567
7 Apr 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	0.0 (0.0%)	947,566
6 Apr 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	0.0 (0.0%)	0
3 Apr 2020	MYR	0.0129	0.0171	0.0129	0.0171	0.0171	+0.004 (+32.56%)	93,800
2 Apr 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	0
1 Apr 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	2,916
31 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	0
30 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	0
27 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	14,583
26 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	-0.004 (-24.56%)	784,700
25 Mar 2020	MYR	0.0129	0.0171	0.0129	0.0171	0.0171	+0.004 (+32.56%)	591,733
24 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	+0.004 (+50%)	829,033
23 Mar 2020	MYR	0.0086	0.0086	0.0086	0.0086	0.0086	0.0 (0.0%)	0
20 Mar 2020	MYR	0.0086	0.0129	0.0086	0.0086	0.0086	0.0 (0.0%)	512,750
19 Mar 2020	MYR	0.0129	0.0129	0.0086	0.0086	0.0086	-0.004 (-33.33%)	1,193,500
18 Mar 2020	MYR	0.0129	0.0129	0.0129	0.0129	0.0129	0.0 (0.0%)	816,666
17 Mar 2020	MYR	0.0129	0.0171	0.0086	0.0129	0.0129	0.0 (0.0%)	2,157,400
16 Mar 2020	MYR	0.0171	0.0171	0.0129	0.0129	0.0129	-0.004 (-24.56%)	1,670,083
13 Mar 2020	MYR	0.0171	0.0171	0.0129	0.0171	0.0171	0.0 (0.0%)	2,115,167
12 Mar 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	0.0 (0.0%)	614,833
11 Mar 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	0.0 (0.0%)	0
10 Mar 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	0.0 (0.0%)	131,250
9 Mar 2020	MYR	0.0171	0.0171	0.0171	0.0171	0.0171	-0.004 (-20.09%)	145,833
6 Mar 2020	MYR	0.0214	0.0214	0.0214	0.0214	0.0214	0.0 (0.0%)	0
5 Mar 2020	MYR	0.0214	0.0214	0.0171	0.0214	0.0214	-0.004 (-16.73%)	1,067,616
4 Mar 2020	MYR	0.0214	0.0257	0.0214	0.0257	0.0257	0.0 (0.0%)	1,785,933
3 Mar 2020	MYR	0.0257	0.0257	0.0257	0.0257	0.0257	0.0 (0.0%)	0
2 Mar 2020	MYR	0.0214	0.0257	0.0171	0.0257	0.0257	0.0 (0.0%)	4,970,701
28 Feb 2020	MYR	0.0257	0.0257	0.0214	0.0257	0.0257	-0.004 (-14.33%)	6,120,218