Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.025	0.030	0.025	0.030	0.030	1,111,500
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.025	0.030	0.025	0.025	0.025	5,805,300
2026-04-29	0.025	0.030	0.025	0.025	0.025	7,040,000
2026-04-28	0.025	0.030	0.025	0.030	0.030	1,297,800
2026-04-27	0.025	0.030	0.025	0.030	0.030	2,554,300
2026-04-24	0.025	0.030	0.025	0.025	0.025	4,092,000
2026-04-23	0.025	0.030	0.025	0.030	0.030	1,051,200
2026-04-22	0.025	0.030	0.025	0.025	0.025	5,676,600
2026-04-21	0.030	0.030	0.025	0.025	0.025	648,900
2026-04-20	0.025	0.030	0.025	0.025	0.025	1,707,200
2026-04-17	0.025	0.030	0.025	0.030	0.030	400
2026-04-16	0.025	0.030	0.025	0.030	0.030	300
2026-04-15	0.025	0.030	0.025	0.030	0.030	50,100
2026-04-14	0.030	0.030	0.025	0.030	0.030	500
2026-04-13	0.025	0.030	0.025	0.025	0.025	400,100
2026-04-10	0.025	0.030	0.025	0.030	0.030	13,200
2026-04-09	0.025	0.030	0.025	0.030	0.030	32,600
2026-04-08	0.030	0.030	0.030	0.030	0.030	21,000
2026-04-07	0.025	0.030	0.025	0.025	0.025	1,794,100
2026-04-06	0.030	0.030	0.025	0.025	0.025	3,310,800
2026-04-03	0.025	0.030	0.025	0.030	0.030	10,500
2026-04-02	0.030	0.030	0.030	0.030	0.030	0
2026-04-01	0.025	0.030	0.025	0.030	0.030	1,676,700
2026-03-31	0.025	0.030	0.025	0.030	0.030	5,848,200
2026-03-30	0.025	0.030	0.025	0.030	0.030	441,900
2026-03-27	0.025	0.030	0.025	0.030	0.030	35,800
2026-03-26	0.025	0.030	0.025	0.030	0.030	40,100
2026-03-25	0.025	0.030	0.025	0.030	0.030	2,164,500
2026-03-24	0.025	0.030	0.025	0.025	0.025	4,632,900
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.025	0.030	0.025	0.030	0.030	332,300
2026-03-18	0.025	0.030	0.025	0.030	0.030	90,100
2026-03-17	0.030	0.030	0.030	0.030	0.030	0
2026-03-16	0.025	0.030	0.025	0.030	0.030	20,100
2026-03-13	0.025	0.030	0.025	0.030	0.030	76,100
2026-03-12	0.025	0.030	0.025	0.030	0.030	611,200
2026-03-11	0.025	0.030	0.025	0.025	0.025	459,300
2026-03-10	0.030	0.030	0.030	0.030	0.030	209,100
2026-03-09	0.025	0.030	0.020	0.030	0.030	2,812,200
2026-03-06	0.025	0.030	0.025	0.030	0.030	295,300
2026-03-05	0.025	0.030	0.025	0.030	0.030	113,200
2026-03-04	0.025	0.030	0.025	0.030	0.030	637,200
2026-03-03	0.025	0.030	0.025	0.030	0.030	222,100
2026-03-02	0.025	0.030	0.025	0.030	0.030	2,098,700
2026-02-27	0.025	0.030	0.025	0.030	0.030	15,100
2026-02-26	0.030	0.030	0.030	0.030	0.030	99,000
2026-02-25	0.030	0.030	0.030	0.030	0.030	130,000
2026-02-24	0.025	0.030	0.025	0.030	0.030	2,100
2026-02-23	0.030	0.030	0.025	0.030	0.030	343,700
2026-02-20	0.030	0.030	0.025	0.030	0.030	821,300
2026-02-19	0.030	0.030	0.025	0.030	0.030	96,700
2026-02-16	0.030	0.030	0.025	0.030	0.030	507,500
2026-02-13	0.030	0.030	0.025	0.030	0.030	1,821,500
2026-02-12	0.030	0.035	0.030	0.030	0.030	980,700
2026-02-11	0.030	0.035	0.030	0.035	0.035	884,300
2026-02-10	0.030	0.030	0.030	0.030	0.030	1,915,800
2026-02-09	0.030	0.035	0.030	0.035	0.035	141,100
2026-02-06	0.030	0.035	0.030	0.035	0.035	243,000
2026-02-05	0.030	0.035	0.030	0.035	0.035	281,300

← NewerPage 3 of 21 · 1,234 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.