Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.005	0.010	0.005	0.010	0.300	6,063
2024-05-31	0.005	0.010	0.005	0.010	0.300	42,710
2024-05-30	0.005	0.010	0.005	0.010	0.300	9,883
2024-05-29	0.010	0.010	0.005	0.005	0.150	27,687
2024-05-28	0.005	0.010	0.005	0.010	0.300	352,260
2024-05-27	0.010	0.010	0.005	0.010	0.300	42,927
2024-05-24	0.005	0.010	0.005	0.010	0.300	109,253
2024-05-23	0.010	0.010	0.005	0.010	0.300	31,080
2024-05-21	0.010	0.010	0.010	0.010	0.300	19,097
2024-05-20	0.005	0.005	0.005	0.005	0.150	245,133
2024-05-17	0.005	0.005	0.005	0.005	0.150	10,097
2024-05-16	0.010	0.010	0.005	0.005	0.150	11,117
2024-05-15	0.010	0.010	0.005	0.010	0.300	35,070
2024-05-14	0.005	0.010	0.005	0.010	0.300	15,793
2024-05-13	0.010	0.010	0.005	0.010	0.300	19,717
2024-05-10	0.010	0.010	0.005	0.010	0.300	5,037
2024-05-09	0.010	0.010	0.005	0.010	0.300	20,280
2024-05-08	0.010	0.010	0.005	0.005	0.150	897
2024-05-07	0.010	0.010	0.005	0.005	0.150	318,760
2024-05-06	0.005	0.010	0.005	0.010	0.300	91,437
2024-05-03	0.010	0.010	0.005	0.010	0.300	9,130
2024-05-02	0.005	0.010	0.005	0.010	0.300	13,943
2024-04-30	0.005	0.010	0.005	0.005	0.150	26,727
2024-04-29	0.010	0.010	0.005	0.005	0.150	35,310
2024-04-26	0.010	0.010	0.005	0.010	0.300	22,457
2024-04-25	0.005	0.010	0.005	0.010	0.300	36,433
2024-04-24	0.010	0.010	0.005	0.010	0.300	17,770
2024-04-23	0.010	0.010	0.005	0.005	0.150	231,647
2024-04-22	0.005	0.010	0.005	0.005	0.150	29,293
2024-04-19	0.010	0.010	0.005	0.010	0.300	379,040
2024-04-18	0.005	0.005	0.005	0.005	0.150	4,267
2024-04-17	0.010	0.010	0.005	0.010	0.300	5,903
2024-04-16	0.010	0.010	0.005	0.010	0.300	7,523
2024-04-15	0.005	0.010	0.005	0.010	0.300	15,020
2024-04-12	0.005	0.010	0.005	0.010	0.300	15,357
2024-04-09	0.005	0.010	0.005	0.005	0.150	39,733
2024-04-08	0.005	0.010	0.005	0.010	0.300	2,667
2024-04-05	0.005	0.010	0.005	0.010	0.300	94,403
2024-04-04	0.005	0.010	0.005	0.005	0.150	15,847
2024-04-03	0.010	0.010	0.005	0.005	0.150	4,040
2024-04-02	0.005	0.010	0.005	0.010	0.300	45,387
2024-04-01	0.010	0.010	0.005	0.005	0.150	6,670
2024-03-29	0.010	0.010	0.005	0.005	0.150	120,300
2024-03-27	0.010	0.010	0.005	0.010	0.300	27,797
2024-03-26	0.005	0.010	0.005	0.005	0.150	35,173
2024-03-25	0.005	0.010	0.005	0.005	0.150	148,337
2024-03-22	0.010	0.010	0.005	0.010	0.300	39,330
2024-03-21	0.010	0.010	0.005	0.010	0.300	50,810
2024-03-20	0.005	0.010	0.005	0.005	0.150	101,670
2024-03-19	0.005	0.010	0.005	0.010	0.300	20,323
2024-03-18	0.005	0.010	0.005	0.005	0.150	242,900
2024-03-15	0.005	0.005	0.005	0.005	0.150	67,673
2024-03-14	0.005	0.010	0.005	0.010	0.300	20,483
2024-03-13	0.005	0.005	0.005	0.005	0.150	12,067
2024-03-12	0.005	0.005	0.005	0.005	0.150	7,713
2024-03-11	0.010	0.010	0.005	0.005	0.150	27,467
2024-03-08	0.005	0.010	0.005	0.010	0.300	3,817
2024-03-06	0.010	0.010	0.010	0.010	0.300	40
2024-03-05	0.005	0.010	0.005	0.010	0.300	9,677
2024-03-04	0.005	0.010	0.005	0.005	0.150	7,283

← NewerPage 11 of 21 · 1,226 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.