Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.010	0.010	0.005	0.010	0.300	3,400
2023-11-29	0.010	0.010	0.005	0.005	0.150	5,003
2023-11-28	0.005	0.010	0.005	0.010	0.300	9,613
2023-11-27	0.010	0.010	0.005	0.005	0.150	18,833
2023-11-24	0.005	0.010	0.005	0.005	0.150	19,667
2023-11-23	0.010	0.010	0.010	0.010	0.300	4,000
2023-11-22	0.010	0.010	0.010	0.010	0.300	333
2023-11-21	0.005	0.010	0.005	0.010	0.300	13,667
2023-11-20	0.005	0.005	0.005	0.005	0.150	36,667
2023-11-17	0.005	0.010	0.005	0.005	0.150	34,330
2023-11-16	0.005	0.005	0.005	0.005	0.150	90,680
2023-11-15	0.010	0.010	0.005	0.005	0.150	80,150
2023-11-14	0.010	0.010	0.005	0.005	0.150	241,183
2023-11-10	0.005	0.010	0.005	0.010	0.300	27,267
2023-11-09	0.005	0.005	0.005	0.005	0.150	177,800
2023-11-08	0.005	0.005	0.005	0.005	0.150	26,150
2023-11-07	0.005	0.010	0.005	0.005	0.150	27,543
2023-11-06	0.010	0.010	0.005	0.005	0.150	143,233
2023-11-03	0.005	0.005	0.005	0.005	0.150	13,333
2023-11-02	0.005	0.010	0.005	0.005	0.150	163,900
2023-11-01	0.005	0.005	0.005	0.005	0.150	6,567
2023-10-31	0.005	0.005	0.005	0.005	0.150	17,200
2023-10-30	0.005	0.010	0.005	0.005	0.150	91,750
2023-10-27	0.005	0.010	0.005	0.005	0.150	180,397
2023-10-26	0.005	0.010	0.005	0.005	0.150	25,007
2023-10-25	0.005	0.010	0.005	0.010	0.300	6,177
2023-10-24	0.005	0.005	0.005	0.005	0.150	31,160
2023-10-23	0.010	0.010	0.005	0.005	0.150	34,500
2023-10-20	0.005	0.010	0.005	0.010	0.300	471,937
2023-10-19	0.010	0.010	0.005	0.010	0.300	5,583
2023-10-18	0.010	0.010	0.005	0.005	0.150	53,553
2023-10-17	0.005	0.010	0.005	0.010	0.300	33,533
2023-10-16	0.005	0.010	0.005	0.005	0.150	24,837
2023-10-13	0.005	0.010	0.005	0.010	0.300	17,347
2023-10-12	0.010	0.010	0.010	0.010	0.300	13,000
2023-10-11	0.005	0.010	0.005	0.010	0.300	3,967
2023-10-10	0.005	0.010	0.005	0.010	0.300	6,973
2023-10-09	0.005	0.010	0.005	0.010	0.300	8,300
2023-10-06	0.005	0.005	0.005	0.005	0.150	1,000
2023-10-05	0.005	0.010	0.005	0.010	0.300	2,017
2023-10-04	0.010	0.010	0.005	0.010	0.300	15,123
2023-10-03	0.005	0.010	0.005	0.010	0.300	12,393
2023-10-02	0.005	0.010	0.005	0.010	0.300	122,667
2023-09-29	0.005	0.010	0.005	0.005	0.150	9,233
2023-09-27	0.005	0.005	0.005	0.005	0.150	6,000
2023-09-25	0.010	0.010	0.005	0.010	0.300	5,833
2023-09-22	0.005	0.010	0.005	0.010	0.300	6,733
2023-09-21	0.005	0.005	0.005	0.005	0.150	6,333
2023-09-19	0.005	0.010	0.005	0.010	0.300	27,333
2023-09-18	0.010	0.010	0.005	0.010	0.300	31,000
2023-09-15	0.005	0.010	0.005	0.010	0.300	2,683
2023-09-14	0.010	0.010	0.010	0.010	0.300	6,830
2023-09-13	0.005	0.010	0.005	0.010	0.300	1,423
2023-09-12	0.005	0.010	0.005	0.010	0.300	10,360
2023-09-11	0.010	0.010	0.005	0.005	0.150	21,847
2023-09-08	0.010	0.010	0.005	0.010	0.300	3,153
2023-09-07	0.005	0.005	0.005	0.005	0.150	13,000
2023-09-06	0.010	0.010	0.005	0.010	0.300	18,867
2023-09-05	0.005	0.010	0.005	0.010	0.300	13,717
2023-09-04	0.005	0.010	0.005	0.010	0.300	30,407

← NewerPage 13 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.