Key Alliance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.005	0.010	0.005	0.010	0.300	33,960
2024-11-22	0.005	0.010	0.005	0.005	0.150	138,297
2024-11-21	0.005	0.010	0.005	0.010	0.300	2,147
2024-11-20	0.010	0.010	0.005	0.005	0.150	12,477
2024-11-19	0.010	0.010	0.005	0.010	0.300	23,087
2024-11-18	0.010	0.010	0.005	0.005	0.150	197
2024-11-15	0.010	0.010	0.010	0.010	0.300	3
2024-11-14	0.005	0.010	0.005	0.010	0.300	18,633
2024-11-13	0.010	0.010	0.005	0.005	0.150	423
2024-11-12	0.010	0.010	0.005	0.010	0.300	3,503
2024-11-11	0.010	0.010	0.005	0.005	0.150	53,807
2024-11-08	0.010	0.010	0.005	0.010	0.300	487
2024-11-07	0.005	0.010	0.005	0.010	0.300	76,353
2024-11-06	0.005	0.010	0.005	0.010	0.300	4,630
2024-11-05	0.005	0.010	0.005	0.010	0.300	13,063
2024-11-04	0.010	0.010	0.005	0.010	0.300	23,287
2024-11-01	0.005	0.010	0.005	0.010	0.300	46,147
2024-10-30	0.005	0.005	0.005	0.005	0.150	85,433
2024-10-29	0.005	0.010	0.005	0.005	0.150	17,740
2024-10-28	0.005	0.010	0.005	0.005	0.150	11,420
2024-10-25	0.005	0.010	0.005	0.005	0.150	5,607
2024-10-24	0.010	0.010	0.005	0.005	0.150	540
2024-10-23	0.005	0.010	0.005	0.010	0.300	14,087
2024-10-22	0.010	0.010	0.005	0.005	0.150	167
2024-10-21	0.010	0.010	0.005	0.010	0.300	1,623
2024-10-18	0.005	0.010	0.005	0.010	0.300	14,570
2024-10-17	0.005	0.010	0.005	0.010	0.300	667
2024-10-16	0.010	0.010	0.005	0.010	0.300	3,673
2024-10-15	0.010	0.010	0.005	0.010	0.300	32,333
2024-10-14	0.005	0.010	0.005	0.005	0.150	2,765,203
2024-10-11	0.010	0.010	0.005	0.010	0.300	18,477
2024-10-10	0.005	0.010	0.005	0.005	0.150	72,257
2024-10-09	0.005	0.010	0.005	0.010	0.300	28,827
2024-10-08	0.005	0.010	0.005	0.005	0.150	174,060
2024-10-07	0.005	0.010	0.005	0.005	0.150	2,972,070
2024-10-04	0.005	0.010	0.005	0.005	0.150	29,140
2024-10-03	0.005	0.010	0.005	0.010	0.300	22,420
2024-10-02	0.010	0.010	0.005	0.010	0.300	53,037
2024-10-01	0.010	0.010	0.010	0.010	0.300	14,270
2024-09-30	0.005	0.010	0.005	0.005	0.150	63,630
2024-09-27	0.005	0.010	0.005	0.005	0.150	155,097
2024-09-26	0.005	0.010	0.005	0.010	0.300	400
2024-09-25	0.005	0.010	0.005	0.010	0.300	8,567
2024-09-24	0.005	0.010	0.005	0.010	0.300	5,103
2024-09-23	0.010	0.010	0.005	0.005	0.150	4,440
2024-09-20	0.010	0.010	0.010	0.010	0.300	17
2024-09-19	0.010	0.010	0.005	0.010	0.300	3,880
2024-09-18	0.005	0.010	0.005	0.010	0.300	17,150
2024-09-17	0.005	0.005	0.005	0.005	0.150	73,370
2024-09-13	0.005	0.010	0.005	0.010	0.300	13,700
2024-09-12	0.005	0.005	0.005	0.005	0.150	3,867
2024-09-11	0.005	0.005	0.005	0.005	0.150	48,717
2024-09-10	0.005	0.005	0.005	0.005	0.150	25,807
2024-09-09	0.005	0.005	0.005	0.005	0.150	12,543
2024-09-06	0.005	0.010	0.005	0.010	0.300	11,750
2024-09-05	0.005	0.005	0.005	0.005	0.150	15,127
2024-09-04	0.005	0.010	0.005	0.010	0.300	11,040
2024-09-03	0.005	0.005	0.005	0.005	0.150	23,070
2024-09-02	0.010	0.010	0.005	0.005	0.150	73,717
2024-08-30	0.005	0.010	0.005	0.010	0.300	34,580

← NewerPage 9 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.