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
25 Oct 2018	MYR	0.0429	0.0471	0.0429	0.0429	0.0429	0.0 (0.0%)	757,283
24 Oct 2018	MYR	0.0429	0.0471	0.0429	0.0429	0.0429	+0.004 (+11.14%)	2,450,584
23 Oct 2018	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	624,983
22 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
19 Oct 2018	MYR	0.0386	0.0429	0.0343	0.0386	0.0386	0.0 (0.0%)	1,462,883
18 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	1,225,000
17 Oct 2018	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	1,896,533
16 Oct 2018	MYR	0.0429	0.0429	0.0386	0.0386	0.0386	0.0 (0.0%)	216,300
15 Oct 2018	MYR	0.0429	0.0429	0.0386	0.0386	0.0386	-0.004 (-10.02%)	687,166
12 Oct 2018	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	11,725,003
11 Oct 2018	MYR	0.0386	0.0429	0.0386	0.0429	0.0429	0.0 (0.0%)	7,773,735
10 Oct 2018	MYR	0.0514	0.0514	0.0429	0.0429	0.0429	-0.009 (-16.54%)	3,567,084
9 Oct 2018	MYR	0.0429	0.0514	0.0429	0.0514	0.0514	+0.009 (+19.81%)	12,571,420
8 Oct 2018	MYR	0.0386	0.0429	0.0386	0.0429	0.0429	+0.004 (+11.14%)	9,296,235
5 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	220,150
4 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
3 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	828,566
2 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	121,333
1 Oct 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
28 Sep 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	0
27 Sep 2018	MYR	0.0386	0.0386	0.0386	0.0386	0.0386	0.0 (0.0%)	262,500
26 Sep 2018	MYR	0.0386	0.0429	0.0386	0.0386	0.0386	-0.004 (-10.02%)	211,400
25 Sep 2018	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	0
24 Sep 2018	MYR	0.0429	0.0471	0.0429	0.0429	0.0429	0.0 (0.0%)	1,248,450
21 Sep 2018	MYR	0.0429	0.0429	0.0386	0.0429	0.0429	0.0 (0.0%)	134,166
20 Sep 2018	MYR	0.0429	0.0429	0.0429	0.0429	0.0429	0.0 (0.0%)	35,000
19 Sep 2018	MYR	0.0429	0.0429	0.0386	0.0429	0.0429	0.0 (0.0%)	393,750
18 Sep 2018	MYR	0.0386	0.0471	0.0386	0.0429	0.0429	0.0 (0.0%)	140,000
14 Sep 2018	MYR	0.0429	0.0471	0.0429	0.0429	0.0429	-0.004 (-8.92%)	674,800
13 Sep 2018	MYR	0.0471	0.0471	0.0471	0.0471	0.0471	0.0 (0.0%)	0