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
24 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	233,333
23 Jan 2019	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	138,833
22 Jan 2019	MYR	0.0429	0.0429	0.0386	0.0386	0.0386	-0.004 (-10.02%)	306,600
18 Jan 2019	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	510,066
17 Jan 2019	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	291,666
16 Jan 2019	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	1,586,667
15 Jan 2019	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	2,297,867
14 Jan 2019	MYR	0.0429	0.0429	0.0386	0.0429	0.0429	+0.004 (+11.14%)	541,916
11 Jan 2019	MYR	0.0429	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	323,166
10 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
9 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
8 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	525,000
7 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	215,133
4 Jan 2019	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	-0.004 (-10.02%)	738,150
3 Jan 2019	MYR	0.0386	0.0429	0.0386	0.0429	0.0429	0.0 (0.0%)	64,400
2 Jan 2019	MYR	0.0386	0.0429	0.0386	0.0429	0.0429	0.0 (0.0%)	318,150
31 Dec 2018	MYR	0.0386	0.0429	0.0386	0.0429	0.0429	+0.004 (+11.14%)	192,500
28 Dec 2018	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	963,083
27 Dec 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	421,400
26 Dec 2018	MYR	0.0386	0.0386	0.0343	0.0386	0.0386	0.0 (0.0%)	386,633
24 Dec 2018	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	163,450
21 Dec 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	332,500
20 Dec 2018	MYR	0.0386	0.0429	0.0343	0.0386	0.0386	0.0 (0.0%)	459,783
19 Dec 2018	MYR	0.0429	0.0429	0.0343	0.0386	0.0386	0.0 (0.0%)	6,681,618
18 Dec 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	85,866
17 Dec 2018	MYR	0.0429	0.0429	0.0386	0.0386	0.0386	-0.004 (-10.02%)	651,116
14 Dec 2018	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	417,666
13 Dec 2018	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	0
12 Dec 2018	MYR	0.0471	0.0471	0.0429	0.0429	0.0429	-0.004 (-8.92%)	1,488,317
11 Dec 2018	MYR	0.0429	0.0471	0.0429	0.0471	0.0471	0.0 (0.0%)	2,572,734