Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.045	0.045	0.040	0.045	0.045	511,400
2022-12-01	0.045	0.045	0.045	0.045	0.045	1,667,600
2022-11-30	0.045	0.045	0.045	0.045	0.045	570,900
2022-11-29	0.045	0.045	0.045	0.045	0.045	924,800
2022-11-25	0.045	0.045	0.045	0.045	0.045	952,100
2022-11-24	0.045	0.050	0.045	0.050	0.050	1,897,500
2022-11-23	0.045	0.045	0.040	0.045	0.045	2,097,000
2022-11-22	0.040	0.045	0.040	0.045	0.045	200,800
2022-11-21	0.040	0.045	0.040	0.045	0.045	1,642,800
2022-11-17	0.045	0.045	0.045	0.045	0.045	628,000
2022-11-16	0.045	0.045	0.040	0.040	0.040	336,100
2022-11-15	0.045	0.045	0.040	0.045	0.045	867,100
2022-11-14	0.045	0.045	0.040	0.045	0.045	467,700
2022-11-11	0.045	0.045	0.045	0.045	0.045	1,964,800
2022-11-10	0.045	0.045	0.040	0.045	0.045	8,560,100
2022-11-09	0.050	0.055	0.045	0.045	0.045	5,424,200
2022-11-08	0.045	0.050	0.045	0.050	0.050	2,957,500
2022-11-07	0.045	0.055	0.045	0.050	0.050	4,759,300
2022-11-04	0.045	0.050	0.045	0.050	0.050	624,000
2022-11-03	0.050	0.055	0.045	0.050	0.050	4,107,700
2022-11-02	0.045	0.050	0.045	0.050	0.050	4,100,400
2022-11-01	0.045	0.050	0.040	0.045	0.045	2,169,300
2022-10-31	0.045	0.045	0.040	0.045	0.045	611,000
2022-10-28	0.045	0.050	0.045	0.050	0.050	497,600
2022-10-27	0.045	0.050	0.045	0.050	0.050	220,100
2022-10-26	0.045	0.050	0.045	0.045	0.045	1,564,000
2022-10-25	0.045	0.045	0.045	0.045	0.045	1,810,300
2022-10-21	0.045	0.050	0.045	0.045	0.045	678,700
2022-10-20	0.045	0.050	0.045	0.050	0.050	2,518,000
2022-10-19	0.035	0.050	0.035	0.045	0.045	7,304,700
2022-10-18	0.040	0.040	0.035	0.035	0.035	675,000
2022-10-17	0.035	0.040	0.035	0.040	0.040	729,000
2022-10-14	0.035	0.035	0.030	0.035	0.035	1,394,400
2022-10-13	0.035	0.040	0.035	0.035	0.035	4,092,300
2022-10-12	0.030	0.035	0.030	0.030	0.030	85,000
2022-10-11	0.030	0.030	0.030	0.030	0.030	718,500
2022-10-07	0.030	0.030	0.030	0.030	0.030	75,000
2022-10-06	0.030	0.030	0.030	0.030	0.030	779,000
2022-10-05	0.025	0.030	0.025	0.030	0.030	2,604,200
2022-10-04	0.025	0.030	0.025	0.025	0.025	200,100
2022-10-03	0.030	0.030	0.030	0.030	0.030	600,000
2022-09-30	0.025	0.030	0.025	0.030	0.030	801,600
2022-09-29	0.030	0.030	0.025	0.025	0.025	545,800
2022-09-28	0.030	0.030	0.025	0.030	0.030	303,300
2022-09-27	0.030	0.030	0.030	0.030	0.030	7,846,100
2022-09-26	0.030	0.035	0.030	0.035	0.035	198,000
2022-09-23	0.030	0.035	0.030	0.030	0.030	85,000
2022-09-22	0.035	0.035	0.030	0.035	0.035	102,100
2022-09-21	0.030	0.030	0.030	0.030	0.030	537,700
2022-09-20	0.030	0.035	0.030	0.030	0.030	366,600
2022-09-19	0.035	0.035	0.030	0.030	0.030	1,037,400
2022-09-15	0.030	0.035	0.030	0.035	0.035	48,400
2022-09-14	0.030	0.035	0.030	0.030	0.030	396,000
2022-09-13	0.030	0.035	0.030	0.035	0.035	1,169,800
2022-09-12	0.035	0.035	0.030	0.030	0.030	846,700
2022-09-09	0.035	0.040	0.030	0.035	0.035	10,184,400
2022-09-08	0.040	0.040	0.035	0.035	0.035	521,100
2022-09-07	0.035	0.040	0.035	0.035	0.035	92,100
2022-09-06	0.035	0.040	0.035	0.040	0.040	115,900
2022-09-05	0.035	0.040	0.035	0.040	0.040	300,700

← NewerPage 17 of 21 · 1,235 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.