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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jul 2013	MYR	0.2578	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	175,405
28 Jun 2013	MYR	0.2578	0.2881	0.2578	0.273	0.273	+0.015 (+5.90%)	2,849,092
27 Jun 2013	MYR	0.2578	0.273	0.2578	0.2578	0.2578	0.0 (0.0%)	701,161
26 Jun 2013	MYR	0.2578	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	1,356,757
25 Jun 2013	MYR	0.273	0.273	0.2578	0.273	0.273	0.0 (0.0%)	1,110,464
24 Jun 2013	MYR	0.2578	0.2881	0.2578	0.273	0.273	+0.015 (+5.90%)	5,384,070
21 Jun 2013	MYR	0.2578	0.273	0.2578	0.2578	0.2578	0.0 (0.0%)	2,624,098
20 Jun 2013	MYR	0.273	0.273	0.2578	0.2578	0.2578	-0.015 (-5.57%)	6,368,915
19 Jun 2013	MYR	0.273	0.2881	0.273	0.273	0.273	-0.015 (-5.24%)	3,144,710
18 Jun 2013	MYR	0.3033	0.3033	0.273	0.2881	0.2881	-0.015 (-5.01%)	2,521,327
17 Jun 2013	MYR	0.3336	0.3488	0.2881	0.3033	0.3033	-0.015 (-4.77%)	13,991,190
14 Jun 2013	MYR	0.273	0.3336	0.2578	0.3185	0.3185	+0.061 (+23.55%)	22,009,976
13 Jun 2013	MYR	0.273	0.2881	0.2578	0.2578	0.2578	-0.015 (-5.57%)	3,713,131
12 Jun 2013	MYR	0.273	0.2881	0.273	0.273	0.273	0.0 (0.0%)	5,908,771
11 Jun 2013	MYR	0.2881	0.3033	0.2578	0.273	0.273	-0.015 (-5.24%)	4,529,659
10 Jun 2013	MYR	0.3033	0.3033	0.273	0.2881	0.2881	-0.015 (-5.01%)	3,187,540
7 Jun 2013	MYR	0.3185	0.3336	0.2881	0.3033	0.3033	-0.015 (-4.77%)	9,572,347
6 Jun 2013	MYR	0.3488	0.3943	0.3033	0.3185	0.3185	-0.076 (-19.22%)	24,570,374
5 Jun 2013	MYR	0.6521	0.7582	0.3791	0.3943	0.3943	-0.288 (-42.22%)	45,679,054
4 Jun 2013	MYR	0.4549	0.8796	0.4549	0.6824	0.6824	+0.228 (+50.01%)	20,330,629
3 Jun 2013	MYR	0.4095	0.4549	0.3943	0.4549	0.4549	+0.045 (+11.09%)	1,326,259
31 May 2013	MYR	0.3943	0.4246	0.3943	0.4095	0.4095	+0.015 (+3.85%)	782,237
30 May 2013	MYR	0.3791	0.3943	0.3791	0.3943	0.3943	+0.015 (+4.01%)	969,974
29 May 2013	MYR	0.3943	0.4095	0.3791	0.3791	0.3791	0.0 (0.0%)	2,236,655
28 May 2013	MYR	0.3791	0.3791	0.364	0.3791	0.3791	0.0 (0.0%)	543,032
27 May 2013	MYR	0.3791	0.3791	0.3791	0.3791	0.3791	+0.015 (+4.15%)	326,479
23 May 2013	MYR	0.364	0.3791	0.364	0.364	0.364	0.0 (0.0%)	702,678
22 May 2013	MYR	0.364	0.364	0.364	0.364	0.364	+0.015 (+4.36%)	249,030
21 May 2013	MYR	0.364	0.364	0.3488	0.3488	0.3488	-0.015 (-4.18%)	126,048
20 May 2013	MYR	0.3488	0.3791	0.3488	0.364	0.364	0.0 (0.0%)	648,935