Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.005	0.010	0.005	0.010	0.300	158,933
2024-02-29	0.010	0.010	0.005	0.010	0.300	133,367
2024-02-28	0.005	0.010	0.005	0.010	0.300	80,410
2024-02-27	0.005	0.010	0.005	0.005	0.150	46,123
2024-02-26	0.005	0.005	0.005	0.005	0.150	8,167
2024-02-23	0.005	0.005	0.005	0.005	0.150	24,303
2024-02-22	0.005	0.010	0.005	0.010	0.300	7,133
2024-02-21	0.010	0.010	0.005	0.005	0.150	22,933
2024-02-20	0.005	0.005	0.005	0.005	0.150	41,000
2024-02-19	0.005	0.010	0.005	0.010	0.300	36,873
2024-02-16	0.005	0.010	0.005	0.010	0.300	3,470
2024-02-15	0.005	0.005	0.005	0.005	0.150	560
2024-02-14	0.005	0.005	0.005	0.005	0.150	6,667
2024-02-13	0.005	0.005	0.005	0.005	0.150	12,667
2024-02-09	0.005	0.010	0.005	0.010	0.300	20,093
2024-02-08	0.005	0.010	0.005	0.010	0.300	2,173
2024-02-07	0.010	0.010	0.005	0.005	0.150	13,570
2024-02-06	0.005	0.010	0.005	0.005	0.150	21,807
2024-02-05	0.005	0.010	0.005	0.010	0.300	8,963
2024-02-02	0.005	0.010	0.005	0.010	0.300	4,540
2024-01-31	0.010	0.010	0.005	0.005	0.150	21,260
2024-01-30	0.005	0.010	0.005	0.005	0.150	7,000
2024-01-29	0.005	0.010	0.005	0.010	0.300	3,667
2024-01-26	0.010	0.010	0.005	0.010	0.300	14,900
2024-01-24	0.005	0.010	0.005	0.010	0.300	23,337
2024-01-23	0.005	0.010	0.005	0.005	0.150	1,317
2024-01-22	0.010	0.010	0.005	0.010	0.300	3,533
2024-01-19	0.005	0.010	0.005	0.010	0.300	3,327
2024-01-18	0.005	0.010	0.005	0.010	0.300	39,933
2024-01-17	0.005	0.010	0.005	0.005	0.150	647,843
2024-01-16	0.010	0.010	0.005	0.010	0.300	5,753
2024-01-15	0.010	0.010	0.005	0.010	0.300	26,370
2024-01-12	0.005	0.010	0.005	0.010	0.300	71,797
2024-01-11	0.010	0.010	0.005	0.010	0.300	12,393
2024-01-10	0.010	0.010	0.005	0.010	0.300	40,343
2024-01-09	0.005	0.010	0.005	0.005	0.150	96,203
2024-01-08	0.010	0.010	0.005	0.010	0.300	27,877
2024-01-05	0.010	0.010	0.005	0.010	0.300	25,933
2024-01-04	0.010	0.010	0.005	0.010	0.300	7,020
2024-01-03	0.010	0.010	0.010	0.010	0.300	48,367
2024-01-02	0.010	0.010	0.005	0.010	0.300	18,357
2023-12-29	0.005	0.010	0.005	0.010	0.300	132,803
2023-12-28	0.010	0.010	0.005	0.010	0.300	53,843
2023-12-27	0.010	0.010	0.005	0.010	0.300	9,067
2023-12-26	0.010	0.010	0.005	0.010	0.300	14,833
2023-12-22	0.010	0.010	0.005	0.010	0.300	16,300
2023-12-21	0.005	0.010	0.005	0.010	0.300	36,100
2023-12-20	0.005	0.010	0.005	0.005	0.150	26,503
2023-12-19	0.005	0.010	0.005	0.005	0.150	123,517
2023-12-18	0.005	0.010	0.005	0.010	0.300	19,033
2023-12-14	0.005	0.010	0.005	0.010	0.300	61,900
2023-12-13	0.010	0.010	0.005	0.010	0.300	7,937
2023-12-12	0.010	0.010	0.005	0.010	0.300	8,103
2023-12-11	0.010	0.010	0.005	0.010	0.300	16,223
2023-12-08	0.005	0.010	0.005	0.010	0.300	40,797
2023-12-07	0.005	0.010	0.005	0.010	0.300	5,773
2023-12-06	0.010	0.010	0.005	0.010	0.300	3,270
2023-12-05	0.010	0.010	0.005	0.010	0.300	11,070
2023-12-04	0.005	0.010	0.005	0.005	0.150	17,833
2023-12-01	0.005	0.010	0.005	0.010	0.300	3,897

← NewerPage 12 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.