Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.010	0.010	0.010	0.010	0.300	10,000
2022-05-19	0.005	0.010	0.005	0.010	0.300	1,867
2022-05-18	0.010	0.010	0.005	0.010	0.300	45,110
2022-05-17	0.010	0.010	0.010	0.010	0.300	101,437
2022-05-13	0.010	0.010	0.005	0.010	0.300	104,103
2022-05-12	0.010	0.010	0.010	0.010	0.300	40,597
2022-05-11	0.010	0.010	0.005	0.010	0.300	38,603
2022-05-10	0.010	0.010	0.005	0.010	0.300	67,363
2022-05-09	0.010	0.010	0.005	0.010	0.300	1,083,493
2022-05-06	0.015	0.015	0.010	0.010	0.300	844,020
2022-05-05	0.010	0.015	0.010	0.010	0.300	119,207
2022-04-29	0.010	0.010	0.010	0.010	0.300	676,870
2022-04-28	0.010	0.015	0.010	0.010	0.300	578,233
2022-04-27	0.010	0.010	0.005	0.010	0.300	515,437
2022-04-26	0.010	0.010	0.005	0.010	0.300	336,657
2022-04-25	0.010	0.015	0.005	0.010	0.300	933,510
2022-04-22	0.010	0.010	0.005	0.010	0.300	800,173
2022-04-21	0.010	0.015	0.005	0.010	0.300	644,970
2022-04-20	0.010	0.015	0.005	0.010	0.300	888,433
2022-04-18	0.010	0.015	0.010	0.010	0.300	1,639,110
2022-04-15	0.015	0.015	0.005	0.010	0.300	2,537,950
2022-04-14	0.010	0.015	0.005	0.010	0.300	11,132,204
2022-04-13	0.010	0.015	0.010	0.010	0.300	150,617
2022-04-12	0.015	0.015	0.010	0.010	0.300	243,437
2022-04-11	0.010	0.015	0.010	0.010	0.300	233,183
2022-04-08	0.010	0.015	0.010	0.015	0.450	19,040
2022-04-07	0.010	0.015	0.010	0.015	0.450	44,013
2022-04-06	0.015	0.015	0.010	0.015	0.450	39,660
2022-04-05	0.010	0.015	0.010	0.015	0.450	25,183
2022-04-04	0.010	0.015	0.010	0.015	0.450	6,317
2022-04-01	0.015	0.015	0.010	0.015	0.450	62,677
2022-03-31	0.010	0.015	0.010	0.010	0.300	164,287
2022-03-30	0.015	0.015	0.010	0.010	0.300	15,597
2022-03-29	0.015	0.015	0.010	0.010	0.300	37,570
2022-03-28	0.010	0.015	0.010	0.010	0.300	18,563
2022-03-25	0.010	0.015	0.010	0.010	0.300	31,333
2022-03-24	0.010	0.015	0.010	0.015	0.450	41,453
2022-03-23	0.010	0.015	0.010	0.015	0.450	27,060
2022-03-22	0.015	0.015	0.010	0.010	0.300	18,680
2022-03-21	0.015	0.015	0.010	0.010	0.300	465,017
2022-03-18	0.010	0.015	0.010	0.010	0.300	272,467
2022-03-17	0.015	0.015	0.010	0.015	0.450	1,837
2022-03-16	0.015	0.015	0.015	0.015	0.450	13,333
2022-03-15	0.010	0.015	0.010	0.010	0.300	125,330
2022-03-14	0.010	0.010	0.010	0.010	0.300	15,570
2022-03-11	0.010	0.015	0.010	0.015	0.450	73,643
2022-03-10	0.015	0.015	0.015	0.015	0.450	30,557
2022-03-09	0.010	0.015	0.010	0.010	0.300	46,737
2022-03-08	0.010	0.015	0.010	0.015	0.450	11,023
2022-03-07	0.015	0.015	0.010	0.010	0.300	112,223
2022-03-04	0.010	0.015	0.010	0.010	0.300	91,440
2022-03-03	0.010	0.015	0.010	0.015	0.450	2,467
2022-03-02	0.010	0.015	0.010	0.015	0.450	18,610
2022-03-01	0.010	0.015	0.010	0.015	0.450	2,977
2022-02-28	0.015	0.015	0.015	0.015	0.450	15,167
2022-02-25	0.010	0.015	0.010	0.015	0.450	27,247
2022-02-24	0.015	0.015	0.010	0.015	0.450	40,973
2022-02-23	0.015	0.015	0.015	0.015	0.450	27,153
2022-02-22	0.010	0.015	0.010	0.010	0.300	40,003
2022-02-21	0.015	0.015	0.010	0.015	0.450	85,200

← NewerPage 19 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.