Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.010	0.010	0.005	0.010	0.300	28,323
2023-06-02	0.005	0.010	0.005	0.010	0.300	18,160
2023-06-01	0.005	0.010	0.005	0.010	0.300	1,927
2023-05-31	0.005	0.010	0.005	0.010	0.300	34,407
2023-05-30	0.005	0.010	0.005	0.010	0.300	2,017
2023-05-29	0.005	0.010	0.005	0.010	0.300	25,143
2023-05-26	0.005	0.010	0.005	0.010	0.300	22,917
2023-05-25	0.005	0.010	0.005	0.010	0.300	46,037
2023-05-24	0.005	0.010	0.005	0.010	0.300	10,907
2023-05-23	0.010	0.010	0.005	0.005	0.150	12,967
2023-05-19	0.005	0.010	0.005	0.010	0.300	31,303
2023-05-18	0.010	0.010	0.010	0.010	0.300	3,500
2023-05-17	0.010	0.010	0.005	0.010	0.300	2,420
2023-05-16	0.010	0.010	0.005	0.010	0.300	26,923
2023-05-15	0.010	0.010	0.005	0.010	0.300	3,373
2023-05-12	0.005	0.010	0.005	0.010	0.300	5,347
2023-05-11	0.010	0.010	0.005	0.010	0.300	13,683
2023-05-10	0.005	0.010	0.005	0.010	0.300	1,700
2023-05-08	0.005	0.010	0.005	0.010	0.300	35,883
2023-05-05	0.005	0.010	0.005	0.005	0.150	44,997
2023-05-03	0.010	0.010	0.005	0.010	0.300	16,263
2023-04-28	0.005	0.010	0.005	0.010	0.300	40,817
2023-04-27	0.010	0.010	0.005	0.005	0.150	13,667
2023-04-26	0.005	0.010	0.005	0.010	0.300	4,333
2023-04-25	0.005	0.010	0.005	0.010	0.300	12,000
2023-04-20	0.010	0.010	0.005	0.010	0.300	17,333
2023-04-18	0.010	0.010	0.005	0.010	0.300	11,063
2023-04-17	0.010	0.010	0.005	0.010	0.300	2,843
2023-04-14	0.005	0.010	0.005	0.010	0.300	8,377
2023-04-13	0.005	0.010	0.005	0.010	0.300	18,440
2023-04-11	0.010	0.010	0.010	0.010	0.300	900
2023-04-10	0.005	0.010	0.005	0.010	0.300	10,557
2023-04-07	0.010	0.010	0.005	0.010	0.300	9,617
2023-04-05	0.005	0.010	0.005	0.010	0.300	34,540
2023-04-04	0.010	0.010	0.005	0.010	0.300	16,373
2023-04-03	0.005	0.010	0.005	0.010	0.300	15,347
2023-03-30	0.005	0.010	0.005	0.010	0.300	10,800
2023-03-29	0.005	0.010	0.005	0.010	0.300	15,107
2023-03-28	0.005	0.010	0.005	0.005	0.150	18,800
2023-03-27	0.005	0.010	0.005	0.010	0.300	32,000
2023-03-24	0.005	0.010	0.005	0.010	0.300	667
2023-03-23	0.005	0.010	0.005	0.010	0.300	4,033
2023-03-22	0.010	0.010	0.005	0.010	0.300	13,620
2023-03-21	0.005	0.010	0.005	0.010	0.300	203
2023-03-20	0.010	0.010	0.010	0.010	0.300	3,333
2023-03-17	0.010	0.010	0.005	0.010	0.300	5,197
2023-03-16	0.010	0.010	0.005	0.010	0.300	16,630
2023-03-15	0.005	0.010	0.005	0.010	0.300	9,303
2023-03-14	0.005	0.010	0.005	0.010	0.300	84,463
2023-03-13	0.010	0.010	0.005	0.010	0.300	416,843
2023-03-10	0.005	0.010	0.005	0.010	0.300	17,337
2023-03-09	0.010	0.010	0.010	0.010	0.300	67
2023-03-08	0.005	0.010	0.005	0.010	0.300	13,677
2023-03-07	0.005	0.010	0.005	0.010	0.300	4,053
2023-03-06	0.005	0.010	0.005	0.010	0.300	14,410
2023-03-03	0.005	0.010	0.005	0.010	0.300	3,340
2023-03-02	0.010	0.010	0.010	0.010	0.300	1,367
2023-03-01	0.005	0.010	0.005	0.010	0.300	10,967
2023-02-28	0.010	0.010	0.005	0.010	0.300	41,467
2023-02-27	0.010	0.010	0.005	0.010	0.300	7,320

← NewerPage 15 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.