Key Alliance Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.020	0.025	0.020	0.025	0.750	49,667
2021-11-19	0.020	0.020	0.020	0.020	0.600	4,600
2021-11-18	0.025	0.025	0.020	0.020	0.600	3,533
2021-11-17	0.020	0.025	0.020	0.025	0.750	24,100
2021-11-16	0.025	0.025	0.020	0.025	0.750	97,783
2021-11-15	0.025	0.025	0.020	0.025	0.750	5,810
2021-11-12	0.025	0.025	0.020	0.025	0.750	92,700
2021-11-11	0.025	0.025	0.020	0.020	0.600	25,940
2021-11-10	0.025	0.025	0.020	0.020	0.600	32,200
2021-11-09	0.025	0.025	0.020	0.025	0.750	14,770
2021-11-08	0.025	0.025	0.020	0.025	0.750	44,327
2021-11-05	0.025	0.025	0.025	0.025	0.750	91,467
2021-11-03	0.030	0.030	0.025	0.025	0.750	333,853
2021-11-02	0.025	0.030	0.025	0.030	0.900	30,050
2021-11-01	0.025	0.030	0.025	0.025	0.750	144,490
2021-10-29	0.030	0.030	0.025	0.025	0.750	63,533
2021-10-28	0.030	0.030	0.025	0.030	0.900	57,803
2021-10-27	0.030	0.030	0.025	0.030	0.900	80,687
2021-10-26	0.025	0.030	0.020	0.030	0.900	6,885,887
2021-10-25	0.030	0.030	0.025	0.025	0.750	46,133
2021-10-22	0.030	0.030	0.025	0.025	0.750	14,010
2021-10-21	0.030	0.030	0.025	0.030	0.900	3,603

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.