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
3 Nov 2017	MYR	0.1414	0.1457	0.1371	0.1457	0.1457	+0.004 (+3.04%)	15,518,654
2 Nov 2017	MYR	0.1414	0.1457	0.1371	0.1414	0.1414	0.0 (0.0%)	32,125,925
1 Nov 2017	MYR	0.1414	0.1414	0.1329	0.1414	0.1414	0.0 (0.0%)	6,617,451
31 Oct 2017	MYR	0.1414	0.15	0.1371	0.1414	0.1414	0.0 (0.0%)	16,353,288
30 Oct 2017	MYR	0.1457	0.1457	0.1329	0.1414	0.1414	-0.004 (-2.95%)	6,773,318
27 Oct 2017	MYR	0.1286	0.1457	0.1243	0.1457	0.1457	+0.017 (+13.30%)	37,519,427
26 Oct 2017	MYR	0.1243	0.1286	0.12	0.1286	0.1286	+0.004 (+3.46%)	14,144,670
25 Oct 2017	MYR	0.1329	0.1329	0.1243	0.1243	0.1243	-0.004 (-3.34%)	15,641,971
24 Oct 2017	MYR	0.1329	0.1329	0.1286	0.1286	0.1286	-0.009 (-6.20%)	5,331,668
23 Oct 2017	MYR	0.1414	0.1414	0.1329	0.1371	0.1371	-0.004 (-3.04%)	8,759,802
20 Oct 2017	MYR	0.1371	0.15	0.1371	0.1414	0.1414	+0.004 (+3.14%)	65,067,118
19 Oct 2017	MYR	0.12	0.1414	0.12	0.1371	0.1371	+0.017 (+14.25%)	50,304,347
18 Oct 2017	MYR	0.12	0.12	0.12	0.12	0.12	0.0 (0.0%)	0
17 Oct 2017	MYR	0.12	0.12	0.1157	0.12	0.12	0.0 (0.0%)	1,844,383
16 Oct 2017	MYR	0.12	0.12	0.1157	0.12	0.12	0.0 (0.0%)	6,558,068
13 Oct 2017	MYR	0.12	0.12	0.1157	0.12	0.12	0.0 (0.0%)	3,284,400
12 Oct 2017	MYR	0.1157	0.1243	0.1157	0.12	0.12	+0.004 (+3.72%)	25,269,773
11 Oct 2017	MYR	0.1071	0.12	0.1071	0.1157	0.1157	+0.009 (+8.03%)	14,890,054
10 Oct 2017	MYR	0.1157	0.1157	0.1029	0.1071	0.1071	-0.004 (-3.86%)	2,163,933
9 Oct 2017	MYR	0.1029	0.1157	0.1029	0.1114	0.1114	+0.013 (+12.98%)	15,991,854
6 Oct 2017	MYR	0.1029	0.1029	0.0986	0.0986	0.0986	-0.004 (-4.18%)	309,633
5 Oct 2017	MYR	0.0986	0.1071	0.0986	0.1029	0.1029	0.0 (0.0%)	1,585,733
4 Oct 2017	MYR	0.1071	0.1071	0.1029	0.1029	0.1029	-0.004 (-3.92%)	1,677,200
3 Oct 2017	MYR	0.1029	0.1071	0.0986	0.1071	0.1071	+0.004 (+4.08%)	5,654,718
2 Oct 2017	MYR	0.1029	0.1029	0.0986	0.1029	0.1029	0.0 (0.0%)	1,660,750
29 Sep 2017	MYR	0.0986	0.1071	0.0986	0.1029	0.1029	+0.004 (+4.36%)	7,100,335
28 Sep 2017	MYR	0.0986	0.1029	0.0943	0.0986	0.0986	0.0 (0.0%)	1,646,867
27 Sep 2017	MYR	0.0943	0.0986	0.0943	0.0986	0.0986	0.0 (0.0%)	2,909,667
26 Sep 2017	MYR	0.0986	0.0986	0.0986	0.0986	0.0986	0.0 (0.0%)	3,593,801
25 Sep 2017	MYR	0.1029	0.1071	0.0986	0.0986	0.0986	-0.004 (-4.18%)	14,109,904