Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.010	0.010	0.005	0.010	0.300	94,877
2022-08-16	0.005	0.010	0.005	0.010	0.300	4,167
2022-08-15	0.005	0.010	0.005	0.010	0.300	717
2022-08-12	0.010	0.010	0.010	0.010	0.300	333
2022-08-11	0.005	0.010	0.005	0.010	0.300	20,683
2022-08-10	0.010	0.010	0.005	0.010	0.300	81,913
2022-08-09	0.005	0.010	0.005	0.005	0.150	6,000
2022-08-08	0.010	0.010	0.005	0.010	0.300	26,517
2022-08-05	0.010	0.010	0.005	0.010	0.300	23,500
2022-08-04	0.010	0.010	0.010	0.010	0.300	12,503
2022-08-03	0.010	0.010	0.005	0.005	0.150	86,667
2022-08-02	0.010	0.010	0.005	0.010	0.300	54,027
2022-08-01	0.005	0.005	0.005	0.005	0.150	5,000
2022-07-29	0.010	0.010	0.005	0.010	0.300	57,000
2022-07-28	0.010	0.010	0.005	0.010	0.300	231,060
2022-07-27	0.005	0.010	0.005	0.010	0.300	16,777
2022-07-26	0.010	0.010	0.005	0.010	0.300	25,293
2022-07-25	0.010	0.010	0.005	0.010	0.300	32,710
2022-07-22	0.010	0.010	0.005	0.010	0.300	19,100
2022-07-21	0.010	0.010	0.005	0.010	0.300	12,953
2022-07-20	0.010	0.010	0.005	0.010	0.300	7,693
2022-07-19	0.005	0.010	0.005	0.010	0.300	15,800
2022-07-18	0.010	0.010	0.005	0.010	0.300	12,333
2022-07-15	0.010	0.010	0.010	0.010	0.300	7,887
2022-07-14	0.005	0.010	0.005	0.010	0.300	12,690
2022-07-12	0.010	0.010	0.005	0.010	0.300	18,080
2022-07-08	0.010	0.010	0.010	0.010	0.300	9,260
2022-07-07	0.010	0.010	0.005	0.010	0.300	25,247
2022-07-06	0.010	0.010	0.005	0.010	0.300	15,603
2022-07-05	0.010	0.010	0.010	0.010	0.300	1,500
2022-07-04	0.005	0.010	0.005	0.010	0.300	237,873
2022-07-01	0.005	0.010	0.005	0.010	0.300	24,073
2022-06-30	0.005	0.010	0.005	0.010	0.300	7
2022-06-29	0.005	0.010	0.005	0.010	0.300	10,340
2022-06-28	0.010	0.010	0.005	0.010	0.300	3,000
2022-06-27	0.010	0.010	0.005	0.010	0.300	15,567
2022-06-24	0.010	0.010	0.005	0.010	0.300	200
2022-06-23	0.010	0.010	0.005	0.010	0.300	11,677
2022-06-22	0.010	0.010	0.005	0.010	0.300	17,587
2022-06-21	0.005	0.010	0.005	0.010	0.300	11,797
2022-06-20	0.010	0.010	0.005	0.010	0.300	5,757
2022-06-17	0.010	0.010	0.005	0.010	0.300	35,483
2022-06-16	0.005	0.010	0.005	0.010	0.300	1,433
2022-06-15	0.010	0.010	0.005	0.010	0.300	29,813
2022-06-14	0.010	0.010	0.005	0.010	0.300	27,353
2022-06-13	0.005	0.010	0.005	0.010	0.300	21,173
2022-06-10	0.010	0.010	0.010	0.010	0.300	1,067
2022-06-09	0.005	0.010	0.005	0.010	0.300	36,673
2022-06-08	0.005	0.010	0.005	0.010	0.300	7,633
2022-06-07	0.010	0.010	0.005	0.010	0.300	56,723
2022-06-03	0.010	0.010	0.005	0.010	0.300	40,367
2022-06-02	0.010	0.010	0.005	0.010	0.300	31,027
2022-06-01	0.010	0.010	0.005	0.010	0.300	35,607
2022-05-31	0.005	0.010	0.005	0.010	0.300	21,387
2022-05-30	0.010	0.010	0.005	0.010	0.300	19,003
2022-05-27	0.010	0.010	0.005	0.010	0.300	57,553
2022-05-26	0.010	0.010	0.005	0.010	0.300	160,333
2022-05-25	0.005	0.010	0.005	0.010	0.300	49,487
2022-05-24	0.005	0.010	0.005	0.005	0.150	97,757
2022-05-23	0.010	0.010	0.005	0.010	0.300	15,000

← NewerPage 18 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.