Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.020	0.020	0.010	0.015	0.450	409,023
2022-02-17	0.015	0.020	0.010	0.015	0.450	501,137
2022-02-16	0.015	0.015	0.010	0.015	0.450	97,553
2022-02-15	0.015	0.020	0.010	0.015	0.450	427,867
2022-02-14	0.015	0.020	0.015	0.015	0.450	1,252,533
2022-02-11	0.015	0.015	0.010	0.015	0.450	633,390
2022-02-10	0.015	0.015	0.010	0.015	0.450	21,763
2022-02-09	0.015	0.015	0.010	0.015	0.450	65,580
2022-02-08	0.015	0.015	0.010	0.010	0.300	19,687
2022-02-07	0.015	0.015	0.010	0.015	0.450	48,090
2022-02-04	0.010	0.015	0.010	0.015	0.450	25,873
2022-02-03	0.015	0.015	0.010	0.015	0.450	36,447
2022-01-31	0.015	0.015	0.010	0.015	0.450	11,503
2022-01-28	0.015	0.015	0.015	0.015	0.450	26,650
2022-01-27	0.015	0.015	0.010	0.015	0.450	88,543
2022-01-26	0.015	0.015	0.010	0.015	0.450	22,123
2022-01-25	0.015	0.015	0.010	0.010	0.300	83,567
2022-01-24	0.015	0.015	0.010	0.010	0.300	20,050
2022-01-21	0.015	0.015	0.010	0.010	0.300	35,807
2022-01-20	0.010	0.015	0.010	0.015	0.450	34,220
2022-01-19	0.015	0.015	0.010	0.015	0.450	149,567
2022-01-17	0.015	0.015	0.010	0.015	0.450	80,577
2022-01-14	0.015	0.015	0.010	0.010	0.300	83,700
2022-01-13	0.015	0.015	0.010	0.015	0.450	815,087
2022-01-12	0.015	0.015	0.010	0.015	0.450	232,690
2022-01-11	0.015	0.015	0.010	0.015	0.450	1,273,260
2022-01-10	0.015	0.020	0.010	0.015	0.450	13,673,492
2022-01-07	0.015	0.020	0.010	0.015	0.450	4,358,213
2022-01-06	0.015	0.020	0.010	0.015	0.450	4,231,177
2022-01-05	0.015	0.020	0.010	0.015	0.450	14,717,840
2022-01-04	0.015	0.015	0.010	0.015	0.450	3,011,550
2022-01-03	0.015	0.020	0.010	0.015	0.450	6,451,870
2021-12-31	0.015	0.015	0.010	0.015	0.450	231,310
2021-12-30	0.015	0.015	0.010	0.015	0.450	159,330
2021-12-29	0.015	0.020	0.015	0.015	0.450	257,370
2021-12-28	0.010	0.015	0.010	0.015	0.450	147,350
2021-12-27	0.015	0.015	0.010	0.015	0.450	249,747
2021-12-24	0.015	0.015	0.015	0.015	0.450	163,743
2021-12-23	0.010	0.015	0.010	0.015	0.450	73,450
2021-12-22	0.015	0.015	0.010	0.015	0.450	355,203
2021-12-21	0.010	0.015	0.010	0.015	0.450	44,300
2021-12-20	0.015	0.020	0.010	0.015	0.450	170,767
2021-12-17	0.015	0.015	0.015	0.015	0.450	465,163
2021-12-16	0.015	0.015	0.015	0.015	0.450	121,197
2021-12-15	0.015	0.015	0.015	0.015	0.450	105,223
2021-12-14	0.015	0.015	0.015	0.015	0.450	247,277
2021-12-13	0.015	0.020	0.010	0.020	0.600	157,440
2021-12-10	0.015	0.015	0.010	0.015	0.450	674,427
2021-12-09	0.020	0.020	0.015	0.015	0.450	2,093,667
2021-12-08	0.015	0.020	0.015	0.020	0.600	56,663
2021-12-07	0.020	0.020	0.015	0.020	0.600	38,207
2021-12-06	0.025	0.025	0.015	0.020	0.600	1,557,143
2021-12-02	0.025	0.025	0.020	0.025	0.750	46,000
2021-12-01	0.020	0.025	0.020	0.025	0.750	5,233
2021-11-30	0.025	0.025	0.020	0.025	0.750	4,503
2021-11-29	0.025	0.025	0.020	0.025	0.750	48,087
2021-11-26	0.020	0.025	0.020	0.025	0.750	4,667
2021-11-25	0.025	0.025	0.020	0.025	0.750	12,697
2021-11-24	0.020	0.025	0.020	0.025	0.750	15,250
2021-11-23	0.025	0.025	0.020	0.025	0.750	17,080

← NewerPage 20 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.