Key ASIC Bhd Recent Share Price (KLSE:0143)

KLSE:0143 - Key Asic Bhd Key ASIC Bhd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jun 2009	MYR	0.65	0.65	0.63	0.64	0.64	-0.005 (-0.78%)	621,600
5 Jun 2009	MYR	0.68	0.68	0.64	0.645	0.645	+0.005 (+0.78%)	1,177,400
4 Jun 2009	MYR	0.68	0.68	0.64	0.64	0.64	-0.01 (-1.54%)	111,900
3 Jun 2009	MYR	0.635	0.67	0.63	0.65	0.65	+0.015 (+2.36%)	726,500
2 Jun 2009	MYR	0.635	0.65	0.625	0.635	0.635	0.0 (0.0%)	957,200
1 Jun 2009	MYR	0.64	0.64	0.61	0.635	0.635	+0.005 (+0.79%)	650,300
29 May 2009	MYR	0.62	0.63	0.6	0.63	0.63	-0.04 (-5.97%)	76,600
28 May 2009	MYR	0.63	0.67	0.595	0.67	0.67	+0.035 (+5.51%)	1,755,900
27 May 2009	MYR	0.6	0.635	0.6	0.635	0.635	-0.015 (-2.31%)	30,500
26 May 2009	MYR	0.64	0.65	0.635	0.65	0.65	-0.005 (-0.76%)	395,700
25 May 2009	MYR	0.6	0.67	0.6	0.655	0.655	+0.035 (+5.65%)	1,207,500
22 May 2009	MYR	0.61	0.65	0.6	0.62	0.62	0.0 (0.0%)	730,000
21 May 2009	MYR	0.63	0.63	0.56	0.62	0.62	-0.01 (-1.59%)	614,800
20 May 2009	MYR	0.63	0.66	0.56	0.63	0.63	0.0 (0.0%)	1,189,100
19 May 2009	MYR	0.66	0.7	0.6	0.63	0.63	-0.04 (-5.97%)	3,817,200
18 May 2009	MYR	0.64	0.68	0.63	0.67	0.67	+0.03 (+4.69%)	652,800
15 May 2009	MYR	0.65	0.67	0.61	0.64	0.64	-0.01 (-1.54%)	1,152,600
14 May 2009	MYR	0.67	0.675	0.645	0.65	0.65	-0.03 (-4.41%)	665,000
13 May 2009	MYR	0.68	0.69	0.67	0.68	0.68	0.0 (0.0%)	460,900
12 May 2009	MYR	0.64	0.68	0.63	0.68	0.68	+0.01 (+1.49%)	365,200
11 May 2009	MYR	0.575	0.68	0.575	0.67	0.67	+0.075 (+12.61%)	1,487,000
8 May 2009	MYR	0.585	0.6	0.575	0.595	0.595	+0.005 (+0.85%)	1,117,300
7 May 2009	MYR	0.58	0.59	0.56	0.59	0.59	+0.015 (+2.61%)	1,070,800
6 May 2009	MYR	0.55	0.575	0.55	0.575	0.575	+0.025 (+4.55%)	174,400
5 May 2009	MYR	0.55	0.565	0.525	0.55	0.55	+0.005 (+0.92%)	826,900
4 May 2009	MYR	0.44	0.545	0.44	0.545	0.545	+0.1 (+22.47%)	1,077,600
30 Apr 2009	MYR	0.39	0.45	0.39	0.445	0.445	0.0 (0.0%)	215,000
28 Apr 2009	MYR	0.44	0.45	0.44	0.445	0.445	+0.005 (+1.14%)	51,500
27 Apr 2009	MYR	0.4	0.44	0.395	0.44	0.44	+0.01 (+2.33%)	288,300
24 Apr 2009	MYR	0.43	0.43	0.43	0.43	0.43	+0.025 (+6.17%)	4,900