Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.010	0.010	0.010	0.010	0.300	18,163
2022-11-21	0.010	0.010	0.010	0.010	0.300	22,367
2022-11-17	0.010	0.010	0.005	0.010	0.300	303,470
2022-11-16	0.010	0.010	0.005	0.005	0.150	45,897
2022-11-15	0.010	0.015	0.010	0.010	0.300	218,813
2022-11-14	0.010	0.015	0.010	0.010	0.300	746,093
2022-11-11	0.010	0.015	0.005	0.010	0.300	1,126,553
2022-11-10	0.005	0.015	0.005	0.010	0.300	5,195,840
2022-11-09	0.005	0.010	0.005	0.010	0.300	42,527
2022-11-08	0.005	0.010	0.005	0.010	0.300	63,010
2022-11-07	0.005	0.010	0.005	0.010	0.300	22,940
2022-11-04	0.010	0.010	0.005	0.005	0.150	19,013
2022-11-03	0.010	0.010	0.010	0.010	0.300	4,100
2022-11-02	0.005	0.010	0.005	0.010	0.300	16,667
2022-11-01	0.010	0.010	0.005	0.010	0.300	38,067
2022-10-31	0.010	0.010	0.005	0.005	0.150	30,720
2022-10-28	0.005	0.010	0.005	0.010	0.300	5,400
2022-10-27	0.010	0.010	0.005	0.010	0.300	28,063
2022-10-26	0.005	0.010	0.005	0.010	0.300	13,243
2022-10-25	0.010	0.010	0.005	0.010	0.300	15,333
2022-10-21	0.010	0.010	0.005	0.010	0.300	10,180
2022-10-20	0.010	0.010	0.010	0.010	0.300	26,667
2022-10-19	0.005	0.010	0.005	0.010	0.300	33,733
2022-10-18	0.005	0.010	0.005	0.010	0.300	3,533
2022-10-17	0.010	0.010	0.010	0.010	0.300	900
2022-10-14	0.005	0.010	0.005	0.010	0.300	28,367
2022-10-13	0.005	0.010	0.005	0.010	0.300	617
2022-10-12	0.005	0.010	0.005	0.010	0.300	5,433
2022-10-11	0.010	0.010	0.005	0.010	0.300	127,867
2022-10-07	0.010	0.010	0.005	0.010	0.300	15,500
2022-10-05	0.010	0.010	0.005	0.010	0.300	59,540
2022-10-04	0.010	0.010	0.010	0.010	0.300	55,600
2022-10-03	0.010	0.010	0.005	0.010	0.300	17,827
2022-09-30	0.005	0.010	0.005	0.010	0.300	40,013
2022-09-29	0.010	0.010	0.005	0.010	0.300	22,033
2022-09-28	0.005	0.010	0.005	0.005	0.150	17,317
2022-09-27	0.005	0.010	0.005	0.005	0.150	6,607
2022-09-26	0.010	0.010	0.005	0.010	0.300	6,950
2022-09-23	0.005	0.010	0.005	0.010	0.300	49,273
2022-09-22	0.005	0.010	0.005	0.010	0.300	8,010
2022-09-21	0.010	0.010	0.005	0.010	0.300	23,840
2022-09-20	0.005	0.010	0.005	0.010	0.300	53,347
2022-09-19	0.005	0.010	0.005	0.010	0.300	9,843
2022-09-15	0.010	0.010	0.005	0.010	0.300	633
2022-09-14	0.010	0.010	0.005	0.005	0.150	29,833
2022-09-13	0.005	0.010	0.005	0.010	0.300	7,007
2022-09-12	0.005	0.010	0.005	0.010	0.300	33,153
2022-09-08	0.005	0.010	0.005	0.010	0.300	14,500
2022-09-07	0.010	0.010	0.010	0.010	0.300	340
2022-09-06	0.010	0.010	0.005	0.010	0.300	12,983
2022-09-02	0.005	0.010	0.005	0.010	0.300	18,973
2022-09-01	0.010	0.010	0.005	0.010	0.300	7,193
2022-08-30	0.005	0.010	0.005	0.010	0.300	437
2022-08-26	0.010	0.010	0.010	0.010	0.300	7,600
2022-08-25	0.010	0.010	0.005	0.010	0.300	17,750
2022-08-24	0.010	0.010	0.005	0.010	0.300	15,333
2022-08-23	0.005	0.010	0.005	0.010	0.300	3,667
2022-08-22	0.010	0.010	0.005	0.010	0.300	3,483
2022-08-19	0.005	0.010	0.005	0.010	0.300	98,113
2022-08-18	0.010	0.010	0.005	0.010	0.300	26,390

← NewerPage 17 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.