Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.010	0.010	0.005	0.010	0.300	39,733
2023-08-30	0.010	0.010	0.010	0.010	0.300	35,333
2023-08-29	0.010	0.010	0.005	0.010	0.300	7,177
2023-08-28	0.010	0.010	0.010	0.010	0.300	17,040
2023-08-25	0.010	0.010	0.005	0.010	0.300	3,567
2023-08-24	0.005	0.010	0.005	0.010	0.300	8,660
2023-08-23	0.010	0.010	0.005	0.005	0.150	2,743
2023-08-22	0.010	0.010	0.005	0.010	0.300	19,267
2023-08-21	0.010	0.010	0.005	0.010	0.300	58,283
2023-08-18	0.005	0.010	0.005	0.010	0.300	26,060
2023-08-17	0.005	0.010	0.005	0.005	0.150	14,600
2023-08-16	0.010	0.010	0.005	0.005	0.150	30,310
2023-08-15	0.005	0.010	0.005	0.010	0.300	13,820
2023-08-14	0.005	0.010	0.005	0.005	0.150	21,463
2023-08-11	0.005	0.010	0.005	0.010	0.300	2,960
2023-08-10	0.005	0.010	0.005	0.010	0.300	167
2023-08-09	0.010	0.010	0.005	0.010	0.300	14,750
2023-08-08	0.005	0.010	0.005	0.010	0.300	21,463
2023-08-07	0.005	0.010	0.005	0.010	0.300	56,143
2023-08-04	0.010	0.010	0.005	0.005	0.150	26,290
2023-08-03	0.010	0.010	0.010	0.010	0.300	5,467
2023-08-02	0.010	0.010	0.005	0.005	0.150	13,787
2023-08-01	0.010	0.010	0.005	0.010	0.300	24,717
2023-07-31	0.005	0.010	0.005	0.010	0.300	36,073
2023-07-28	0.005	0.010	0.005	0.010	0.300	21,467
2023-07-27	0.005	0.010	0.005	0.010	0.300	9,067
2023-07-26	0.005	0.010	0.005	0.010	0.300	27,000
2023-07-25	0.010	0.010	0.005	0.010	0.300	20,243
2023-07-24	0.010	0.010	0.005	0.010	0.300	16,850
2023-07-21	0.005	0.010	0.005	0.010	0.300	34,380
2023-07-20	0.005	0.010	0.005	0.005	0.150	21,063
2023-07-18	0.005	0.010	0.005	0.010	0.300	26,360
2023-07-17	0.005	0.010	0.005	0.010	0.300	19,290
2023-07-14	0.005	0.010	0.005	0.010	0.300	38,187
2023-07-13	0.010	0.010	0.005	0.005	0.150	1,900
2023-07-12	0.010	0.010	0.005	0.010	0.300	2,400
2023-07-11	0.010	0.010	0.010	0.010	0.300	33
2023-07-10	0.005	0.010	0.005	0.010	0.300	3,390
2023-07-07	0.005	0.010	0.005	0.010	0.300	8,033
2023-07-06	0.005	0.005	0.005	0.005	0.150	2,750
2023-07-05	0.005	0.010	0.005	0.010	0.300	1,660
2023-07-04	0.010	0.010	0.005	0.010	0.300	14,680
2023-07-03	0.010	0.010	0.005	0.010	0.300	6,690
2023-06-30	0.010	0.010	0.005	0.010	0.300	10,027
2023-06-28	0.005	0.010	0.005	0.010	0.300	5,527
2023-06-27	0.010	0.010	0.005	0.010	0.300	5,453
2023-06-26	0.010	0.010	0.010	0.010	0.300	6,400
2023-06-23	0.010	0.010	0.005	0.005	0.150	10,633
2023-06-22	0.005	0.010	0.005	0.010	0.300	8,057
2023-06-21	0.010	0.010	0.010	0.010	0.300	3,340
2023-06-20	0.010	0.010	0.005	0.010	0.300	51,250
2023-06-19	0.005	0.010	0.005	0.010	0.300	13,870
2023-06-16	0.010	0.010	0.005	0.010	0.300	203,057
2023-06-15	0.010	0.010	0.010	0.010	0.300	107,207
2023-06-14	0.010	0.010	0.005	0.005	0.150	126,533
2023-06-13	0.005	0.010	0.005	0.005	0.150	24,920
2023-06-12	0.010	0.010	0.005	0.005	0.150	25,163
2023-06-09	0.005	0.010	0.005	0.010	0.300	100,333
2023-06-08	0.005	0.010	0.005	0.010	0.300	15,453
2023-06-07	0.005	0.010	0.005	0.010	0.300	1,037

← NewerPage 14 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.