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
13 Jun 2018	MYR	0.0686	0.0729	0.0686	0.0729	0.0729	+0.009 (+13.37%)	1,050,000
12 Jun 2018	MYR	0.0729	0.0729	0.0643	0.0643	0.0643	-0.004 (-6.27%)	767,666
11 Jun 2018	MYR	0.0557	0.0729	0.0557	0.0686	0.0686	+0.013 (+23.16%)	14,097,187
8 Jun 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	87,966
7 Jun 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	572,250
6 Jun 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	145,833
5 Jun 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	+0.004 (+8.37%)	1,054,783
4 Jun 2018	MYR	0.0514	0.0514	0.0514	0.0514	0.0514	0.0 (0.0%)	0
1 Jun 2018	MYR	0.0557	0.0557	0.0514	0.0514	0.0514	-0.004 (-7.72%)	1,085,000
31 May 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	-0.004 (-7.17%)	0
30 May 2018	MYR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	0
28 May 2018	MYR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	0
25 May 2018	MYR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	672,816
24 May 2018	MYR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	0
23 May 2018	MYR	0.06	0.0643	0.06	0.06	0.06	0.0 (0.0%)	1,839,950
22 May 2018	MYR	0.06	0.0643	0.06	0.06	0.06	0.0 (0.0%)	968,333
21 May 2018	MYR	0.06	0.0643	0.06	0.06	0.06	-0.004 (-6.69%)	623,700
18 May 2018	MYR	0.06	0.0686	0.06	0.0643	0.0643	0.0 (0.0%)	610,516
17 May 2018	MYR	0.0686	0.0686	0.0643	0.0643	0.0643	-0.004 (-6.27%)	220,500
16 May 2018	MYR	0.0643	0.0686	0.06	0.0686	0.0686	+0.004 (+6.69%)	2,003,517
15 May 2018	MYR	0.0686	0.0686	0.0643	0.0643	0.0643	-0.004 (-6.27%)	339,500
14 May 2018	MYR	0.0557	0.0686	0.0557	0.0686	0.0686	+0.009 (+14.33%)	2,086,817
8 May 2018	MYR	0.0557	0.06	0.0557	0.06	0.06	+0.004 (+7.72%)	274,633
7 May 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	280,000
4 May 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	0
3 May 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	0
2 May 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	306,600
30 Apr 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	700,000
27 Apr 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	0.0 (0.0%)	4,083
26 Apr 2018	MYR	0.0557	0.0557	0.0557	0.0557	0.0557	-0.004 (-7.17%)	386,166