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
12 Sep 2018	MYR	0.0429	0.0471	0.0429	0.0471	0.0471	0.0 (0.0%)	410,900
7 Sep 2018	MYR	0.0471	0.0471	0.0429	0.0471	0.0471	0.0 (0.0%)	293,650
6 Sep 2018	MYR	0.0471	0.0514	0.0471	0.0471	0.0471	0.0 (0.0%)	690,666
5 Sep 2018	MYR	0.0471	0.0471	0.0471	0.0471	0.0471	0.0 (0.0%)	0
4 Sep 2018	MYR	0.0514	0.0514	0.0471	0.0471	0.0471	-0.004 (-8.37%)	257,133
3 Sep 2018	MYR	0.0514	0.0514	0.0471	0.0514	0.0514	0.0 (0.0%)	448,933
30 Aug 2018	MYR	0.0514	0.0514	0.0514	0.0514	0.0514	0.0 (0.0%)	991,550
29 Aug 2018	MYR	0.0514	0.0514	0.0514	0.0514	0.0514	0.0 (0.0%)	1,592,150
28 Aug 2018	MYR	0.0514	0.0557	0.0514	0.0514	0.0514	-0.004 (-7.72%)	170,333
27 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	+0.004 (+8.37%)	61,833
24 Aug 2018	MYR	0.0557	0.0557	0.0514	0.0514	0.0514	-0.004 (-7.72%)	534,216
23 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	525,000
21 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	830,083
20 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	72,450
17 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	0
16 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	492,916
15 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	271,250
14 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	658,816
13 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	2,717,400
10 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	480,666
9 Aug 2018	MYR	0.0557	0.06	0.0557	0.0557	0.0557	0.0 (0.0%)	943,250
8 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	202,883
7 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	0
6 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	2,865,684
3 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	3,753,867
2 Aug 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	-0.004 (-7.17%)	223,766
1 Aug 2018	MYR	0.0557	0.06	0.0557	0.06	0.06	0.0 (0.0%)	105,233
31 Jul 2018	MYR	0.06	0.06	0.0557	0.06	0.06	+0.004 (+7.72%)	168,000
30 Jul 2018	MYR	0.06	0.0643	0.0557	0.0557	0.0557	-0.004 (-7.17%)	437,500
27 Jul 2018	MYR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	214,666