Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.005	0.010	0.005	0.005	0.150	246,030
2025-02-21	0.005	0.010	0.005	0.005	0.150	160,697
2025-02-20	0.010	0.010	0.005	0.010	0.300	183,323
2025-02-19	0.005	0.010	0.005	0.010	0.300	136,213
2025-02-18	0.005	0.010	0.005	0.010	0.300	18,700
2025-02-17	0.005	0.010	0.005	0.010	0.300	13,820
2025-02-14	0.010	0.010	0.005	0.010	0.300	48,020
2025-02-13	0.005	0.010	0.005	0.010	0.300	15,267
2025-02-12	0.010	0.010	0.005	0.005	0.150	281,243
2025-02-10	0.010	0.010	0.010	0.010	0.300	337,977
2025-02-07	0.005	0.010	0.005	0.005	0.150	3,681,083
2025-02-06	0.010	0.010	0.005	0.005	0.150	46,210
2025-02-05	0.010	0.010	0.005	0.005	0.150	508,480
2025-02-04	0.005	0.010	0.005	0.005	0.150	21,137
2025-02-03	0.010	0.010	0.005	0.005	0.150	474,813
2025-01-31	0.005	0.010	0.005	0.005	0.150	184,973
2025-01-28	0.010	0.010	0.005	0.005	0.150	16,797
2025-01-27	0.010	0.010	0.005	0.010	0.300	8,283
2025-01-24	0.005	0.010	0.005	0.010	0.300	23,653
2025-01-23	0.005	0.010	0.005	0.010	0.300	2,767
2025-01-22	0.010	0.010	0.005	0.005	0.150	2,600
2025-01-21	0.010	0.010	0.005	0.005	0.150	24,060
2025-01-20	0.005	0.010	0.005	0.010	0.300	3,493
2025-01-17	0.005	0.010	0.005	0.010	0.300	3,617
2025-01-16	0.005	0.010	0.005	0.005	0.150	4,330
2025-01-15	0.010	0.010	0.005	0.005	0.150	5,217
2025-01-14	0.005	0.010	0.005	0.010	0.300	177,420
2025-01-13	0.005	0.010	0.005	0.005	0.150	1,519,517
2025-01-10	0.005	0.010	0.005	0.010	0.300	45,220
2025-01-09	0.005	0.010	0.005	0.005	0.150	4,377
2025-01-08	0.005	0.010	0.005	0.005	0.150	24,750
2025-01-07	0.010	0.010	0.005	0.005	0.150	28,357
2025-01-06	0.005	0.010	0.005	0.010	0.300	1,320
2025-01-03	0.005	0.010	0.005	0.005	0.150	14,397
2025-01-02	0.010	0.010	0.005	0.010	0.300	17,350
2024-12-31	0.010	0.010	0.005	0.005	0.150	4,553
2024-12-30	0.010	0.010	0.010	0.010	0.300	20
2024-12-27	0.005	0.010	0.005	0.010	0.300	109,993
2024-12-26	0.010	0.010	0.005	0.005	0.150	13,757
2024-12-24	0.005	0.010	0.005	0.010	0.300	3,260
2024-12-23	0.005	0.010	0.005	0.005	0.150	1,070,320
2024-12-20	0.005	0.010	0.005	0.010	0.300	6,993
2024-12-19	0.010	0.010	0.005	0.010	0.300	3,763
2024-12-18	0.005	0.010	0.005	0.010	0.300	43,890
2024-12-17	0.010	0.010	0.005	0.005	0.150	124,223
2024-12-16	0.010	0.010	0.005	0.010	0.300	19,213
2024-12-13	0.010	0.010	0.005	0.005	0.150	31,620
2024-12-12	0.010	0.010	0.005	0.010	0.300	5,737
2024-12-11	0.010	0.010	0.005	0.010	0.300	1,087
2024-12-10	0.010	0.010	0.005	0.010	0.300	22,133
2024-12-09	0.010	0.010	0.005	0.010	0.300	50,130
2024-12-06	0.010	0.010	0.005	0.010	0.300	4,127
2024-12-05	0.010	0.010	0.005	0.010	0.300	10,447
2024-12-04	0.005	0.010	0.005	0.010	0.300	18,507
2024-12-03	0.010	0.010	0.005	0.005	0.150	19,273
2024-12-02	0.005	0.010	0.005	0.010	0.300	31,737
2024-11-29	0.010	0.010	0.005	0.005	0.150	47,050
2024-11-28	0.005	0.010	0.005	0.010	0.300	15,543
2024-11-27	0.010	0.010	0.005	0.005	0.150	11,363
2024-11-26	0.005	0.010	0.005	0.010	0.300	2,023

← NewerPage 8 of 21 · 1,223 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.