Key Alliance Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.005	0.010	0.005	0.005	0.150	2,056,230
2024-08-28	0.005	0.010	0.005	0.005	0.150	3,007
2024-08-27	0.010	0.010	0.005	0.010	0.300	8,907
2024-08-26	0.010	0.010	0.005	0.010	0.300	15,327
2024-08-23	0.005	0.010	0.005	0.010	0.300	25,340
2024-08-22	0.010	0.010	0.005	0.005	0.150	24,943
2024-08-21	0.010	0.010	0.010	0.010	0.300	30
2024-08-20	0.010	0.010	0.005	0.010	0.300	51,413
2024-08-19	0.010	0.010	0.005	0.010	0.300	17,117
2024-08-16	0.005	0.010	0.005	0.010	0.300	8,387
2024-08-15	0.010	0.010	0.010	0.010	0.300	80
2024-08-14	0.010	0.010	0.005	0.010	0.300	6,180
2024-08-13	0.005	0.010	0.005	0.005	0.150	6,713
2024-08-12	0.005	0.010	0.005	0.005	0.150	6,077
2024-08-09	0.010	0.010	0.005	0.005	0.150	25,797
2024-08-08	0.010	0.010	0.005	0.005	0.150	187,610
2024-08-07	0.010	0.010	0.005	0.005	0.150	43,193
2024-08-06	0.010	0.010	0.005	0.005	0.150	66,070
2024-08-05	0.010	0.010	0.005	0.010	0.300	155,187
2024-08-02	0.005	0.010	0.005	0.010	0.300	8,357
2024-08-01	0.010	0.010	0.005	0.005	0.150	5,973
2024-07-31	0.010	0.010	0.005	0.010	0.300	3,407
2024-07-30	0.005	0.010	0.005	0.010	0.300	37,503
2024-07-29	0.005	0.010	0.005	0.010	0.300	44,403
2024-07-26	0.010	0.010	0.005	0.005	0.150	32,107
2024-07-25	0.010	0.010	0.005	0.005	0.150	1,703
2024-07-24	0.010	0.010	0.005	0.010	0.300	409,643
2024-07-23	0.010	0.010	0.005	0.010	0.300	17,787
2024-07-22	0.005	0.010	0.005	0.010	0.300	42,390
2024-07-19	0.010	0.010	0.005	0.005	0.150	15,590
2024-07-18	0.005	0.010	0.005	0.010	0.300	47,127
2024-07-17	0.010	0.010	0.005	0.005	0.150	167,433
2024-07-16	0.010	0.010	0.005	0.010	0.300	47,400
2024-07-15	0.010	0.010	0.005	0.010	0.300	21,203
2024-07-12	0.010	0.010	0.005	0.010	0.300	16,660
2024-07-11	0.010	0.010	0.005	0.005	0.150	50,227
2024-07-10	0.010	0.010	0.005	0.010	0.300	4,133
2024-07-09	0.005	0.010	0.005	0.010	0.300	10,057
2024-07-05	0.005	0.010	0.005	0.010	0.300	8,743
2024-07-04	0.010	0.010	0.005	0.005	0.150	373
2024-07-03	0.005	0.010	0.005	0.010	0.300	3,703
2024-07-02	0.005	0.010	0.005	0.010	0.300	16,407
2024-07-01	0.010	0.010	0.005	0.010	0.300	8,613
2024-06-28	0.005	0.005	0.005	0.005	0.150	14,173
2024-06-27	0.005	0.005	0.005	0.005	0.150	176,000
2024-06-26	0.005	0.010	0.005	0.005	0.150	170,697
2024-06-25	0.010	0.010	0.005	0.005	0.150	3,843
2024-06-24	0.010	0.010	0.005	0.005	0.150	27,147
2024-06-21	0.010	0.010	0.005	0.010	0.300	40,147
2024-06-20	0.005	0.010	0.005	0.005	0.150	3,030
2024-06-19	0.010	0.010	0.005	0.010	0.300	28,000
2024-06-18	0.005	0.010	0.005	0.010	0.300	32,770
2024-06-14	0.005	0.010	0.005	0.005	0.150	30,717
2024-06-13	0.010	0.010	0.005	0.010	0.300	2,800
2024-06-12	0.005	0.010	0.005	0.010	0.300	38,593
2024-06-11	0.010	0.010	0.005	0.005	0.150	9,390
2024-06-10	0.005	0.010	0.005	0.010	0.300	113,537
2024-06-07	0.010	0.010	0.005	0.005	0.150	8,223
2024-06-06	0.010	0.010	0.005	0.010	0.300	96,817
2024-06-05	0.010	0.010	0.005	0.005	0.150	15,667

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.