Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.025	0.030	0.025	0.030	0.030	900
2026-07-24	0.030	0.030	0.025	0.025	0.025	709,900
2026-07-23	0.030	0.030	0.025	0.030	0.030	602,500
2026-07-22	0.030	0.030	0.030	0.030	0.030	0
2026-07-21	0.030	0.030	0.025	0.030	0.030	35,600
2026-07-20	0.025	0.030	0.025	0.030	0.030	1,132,900
2026-07-17	0.030	0.030	0.025	0.025	0.025	736,800
2026-07-16	0.030	0.030	0.030	0.030	0.030	0
2026-07-15	0.030	0.030	0.025	0.030	0.030	278,500
2026-07-14	0.025	0.030	0.025	0.030	0.030	182,600
2026-07-13	0.025	0.030	0.025	0.025	0.025	147,100
2026-07-10	0.030	0.030	0.025	0.030	0.030	1,000
2026-07-09	0.030	0.030	0.025	0.030	0.030	322,400
2026-07-08	0.025	0.030	0.025	0.030	0.030	113,800
2026-07-07	0.025	0.030	0.025	0.030	0.030	208,600
2026-07-06	0.025	0.030	0.025	0.030	0.030	10,100
2026-07-03	0.030	0.030	0.025	0.030	0.030	145,200
2026-07-02	0.030	0.030	0.025	0.030	0.030	561,600
2026-07-01	0.030	0.030	0.030	0.030	0.030	140,000
2026-06-30	0.030	0.030	0.030	0.030	0.030	401,000
2026-06-29	0.025	0.030	0.025	0.030	0.030	212,700
2026-06-26	0.030	0.030	0.030	0.030	0.030	200,000
2026-06-25	0.025	0.030	0.025	0.030	0.030	9,100
2026-06-24	0.030	0.030	0.025	0.030	0.030	584,400
2026-06-23	0.030	0.030	0.025	0.030	0.030	140,100
2026-06-22	0.030	0.030	0.025	0.030	0.030	485,000
2026-06-19	0.030	0.030	0.025	0.030	0.030	2,603,100
2026-06-18	0.025	0.030	0.025	0.030	0.030	106,800
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.030	0.025	0.030	0.030	1,136,100
2026-06-15	0.030	0.030	0.025	0.030	0.030	1,082,000
2026-06-12	0.030	0.030	0.025	0.025	0.025	650,100
2026-06-11	0.030	0.030	0.025	0.030	0.030	269,600
2026-06-10	0.030	0.030	0.025	0.030	0.030	2,793,700
2026-06-09	0.030	0.035	0.025	0.035	0.035	19,726,500
2026-06-08	0.025	0.025	0.025	0.025	0.025	549,900
2026-06-05	0.025	0.030	0.025	0.025	0.025	350,200
2026-06-04	0.025	0.030	0.025	0.030	0.030	278,400
2026-06-03	0.030	0.030	0.025	0.030	0.030	133,000
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	0
2026-05-28	0.025	0.030	0.025	0.030	0.030	1,243,500
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.025	0.030	0.025	0.030	0.030	448,400
2026-05-25	0.030	0.030	0.025	0.030	0.030	1,700,200
2026-05-22	0.025	0.030	0.025	0.030	0.030	906,900
2026-05-21	0.025	0.030	0.025	0.030	0.030	792,600
2026-05-20	0.030	0.035	0.025	0.030	0.030	3,309,600
2026-05-19	0.030	0.035	0.030	0.030	0.030	4,360,800
2026-05-18	0.035	0.035	0.030	0.030	0.030	5,563,400
2026-05-15	0.035	0.035	0.030	0.035	0.035	1,396,700
2026-05-14	0.030	0.035	0.030	0.035	0.035	2,032,200
2026-05-13	0.035	0.035	0.030	0.030	0.030	11,484,100
2026-05-12	0.040	0.040	0.030	0.035	0.035	27,148,400
2026-05-11	0.025	0.040	0.025	0.040	0.040	54,868,700
2026-05-08	0.030	0.030	0.025	0.025	0.025	1,862,300
2026-05-07	0.025	0.030	0.025	0.025	0.025	1,692,900
2026-05-06	0.025	0.030	0.025	0.025	0.025	2,156,700
2026-05-05	0.025	0.030	0.020	0.025	0.025	4,065,800

← NewerPage 2 of 21 · 1,237 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.