Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.005	0.010	0.005	0.010	0.300	4,007
2023-02-23	0.005	0.010	0.005	0.010	0.300	25,827
2023-02-22	0.010	0.010	0.010	0.010	0.300	13,950
2023-02-21	0.005	0.010	0.005	0.010	0.300	23,833
2023-02-17	0.010	0.010	0.010	0.010	0.300	7,857
2023-02-16	0.010	0.010	0.010	0.010	0.300	4,000
2023-02-15	0.005	0.010	0.005	0.010	0.300	3,020
2023-02-14	0.010	0.010	0.005	0.010	0.300	20,583
2023-02-13	0.005	0.010	0.005	0.010	0.300	743
2023-02-10	0.005	0.010	0.005	0.010	0.300	25,003
2023-02-09	0.005	0.010	0.005	0.010	0.300	32,833
2023-02-08	0.010	0.010	0.005	0.010	0.300	27,860
2023-02-07	0.010	0.010	0.005	0.010	0.300	79,000
2023-02-03	0.010	0.010	0.005	0.010	0.300	17,000
2023-02-02	0.010	0.010	0.005	0.010	0.300	15,277
2023-01-31	0.005	0.010	0.005	0.010	0.300	25,447
2023-01-30	0.010	0.010	0.010	0.010	0.300	81,717
2023-01-27	0.010	0.010	0.005	0.010	0.300	45,217
2023-01-26	0.005	0.010	0.005	0.010	0.300	35,190
2023-01-25	0.005	0.010	0.005	0.010	0.300	27,033
2023-01-20	0.010	0.010	0.010	0.010	0.300	10,667
2023-01-19	0.010	0.010	0.005	0.010	0.300	8,750
2023-01-18	0.010	0.010	0.005	0.010	0.300	15,460
2023-01-17	0.010	0.010	0.010	0.010	0.300	4,767
2023-01-16	0.010	0.010	0.005	0.010	0.300	59,663
2023-01-13	0.010	0.010	0.005	0.010	0.300	12,160
2023-01-12	0.005	0.010	0.005	0.010	0.300	9,153
2023-01-11	0.010	0.010	0.005	0.010	0.300	115,310
2023-01-10	0.010	0.010	0.005	0.010	0.300	72,663
2023-01-09	0.010	0.010	0.005	0.010	0.300	9,020
2023-01-06	0.010	0.010	0.005	0.010	0.300	13,670
2023-01-05	0.010	0.010	0.010	0.010	0.300	13,693
2023-01-04	0.010	0.010	0.005	0.010	0.300	3,473
2023-01-03	0.010	0.010	0.005	0.010	0.300	11,633
2022-12-30	0.010	0.010	0.005	0.005	0.150	109,833
2022-12-29	0.010	0.010	0.005	0.010	0.300	75,130
2022-12-28	0.010	0.010	0.010	0.010	0.300	11,197
2022-12-27	0.010	0.010	0.010	0.010	0.300	312,163
2022-12-23	0.010	0.015	0.010	0.015	0.450	71,757
2022-12-22	0.010	0.015	0.010	0.015	0.450	441,257
2022-12-21	0.015	0.015	0.010	0.015	0.450	252,880
2022-12-20	0.010	0.015	0.010	0.015	0.450	84,607
2022-12-19	0.010	0.015	0.010	0.015	0.450	14,153
2022-12-16	0.010	0.015	0.005	0.015	0.450	1,268,823
2022-12-15	0.010	0.015	0.010	0.015	0.450	4,487
2022-12-14	0.015	0.015	0.010	0.015	0.450	4,787
2022-12-13	0.015	0.015	0.010	0.015	0.450	64,100
2022-12-12	0.015	0.015	0.010	0.010	0.300	46,230
2022-12-09	0.015	0.015	0.010	0.015	0.450	90,240
2022-12-08	0.015	0.015	0.010	0.015	0.450	102,707
2022-12-07	0.010	0.015	0.010	0.015	0.450	247,410
2022-12-06	0.010	0.015	0.005	0.010	0.300	391,867
2022-12-05	0.010	0.010	0.010	0.010	0.300	80,500
2022-12-02	0.010	0.010	0.005	0.010	0.300	9,937
2022-12-01	0.010	0.010	0.005	0.010	0.300	68,267
2022-11-30	0.010	0.010	0.010	0.010	0.300	196,877
2022-11-29	0.010	0.010	0.005	0.010	0.300	106,447
2022-11-25	0.010	0.010	0.010	0.010	0.300	62,833
2022-11-24	0.005	0.010	0.005	0.010	0.300	188,357
2022-11-23	0.010	0.010	0.005	0.010	0.300	49,357

← NewerPage 16 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.