Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.035	0.035	0.030	0.035	0.035	6,278,000
2026-02-03	0.030	0.035	0.030	0.035	0.035	340,700
2026-01-30	0.030	0.035	0.030	0.035	0.035	1,080,800
2026-01-29	0.030	0.035	0.030	0.035	0.035	265,800
2026-01-28	0.030	0.035	0.030	0.030	0.030	43,500
2026-01-27	0.030	0.035	0.030	0.035	0.035	301,000
2026-01-26	0.030	0.035	0.030	0.030	0.030	628,200
2026-01-23	0.035	0.035	0.035	0.035	0.035	600
2026-01-22	0.030	0.035	0.030	0.035	0.035	110,300
2026-01-21	0.035	0.035	0.035	0.035	0.035	0
2026-01-20	0.030	0.035	0.030	0.035	0.035	105,100
2026-01-19	0.035	0.035	0.035	0.035	0.035	120,300
2026-01-16	0.035	0.035	0.030	0.035	0.035	359,500
2026-01-15	0.030	0.035	0.030	0.035	0.035	228,500
2026-01-14	0.035	0.035	0.030	0.035	0.035	151,100
2026-01-13	0.035	0.035	0.035	0.035	0.035	0
2026-01-12	0.035	0.035	0.035	0.035	0.035	1,161,400
2026-01-09	0.030	0.035	0.030	0.030	0.030	1,625,600
2026-01-08	0.030	0.035	0.030	0.030	0.030	100,800
2026-01-07	0.035	0.035	0.035	0.035	0.035	0
2026-01-06	0.035	0.035	0.035	0.035	0.035	0
2026-01-05	0.035	0.035	0.030	0.035	0.035	351,200
2026-01-02	0.030	0.035	0.030	0.035	0.035	200,200
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.030	0.035	0.030	0.035	0.035	501,200
2025-12-30	0.030	0.035	0.030	0.035	0.035	191,000
2025-12-29	0.030	0.035	0.030	0.030	0.030	60,900
2025-12-26	0.030	0.035	0.030	0.035	0.035	151,000
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.030	0.030	0.030	0.030	390,500
2025-12-23	0.030	0.035	0.030	0.030	0.030	167,900
2025-12-22	0.030	0.030	0.030	0.030	0.030	92,900
2025-12-19	0.030	0.035	0.030	0.035	0.035	240,500
2025-12-18	0.030	0.030	0.030	0.030	0.030	412,100
2025-12-17	0.030	0.030	0.030	0.030	0.030	0
2025-12-16	0.030	0.030	0.030	0.030	0.030	330,000
2025-12-15	0.030	0.035	0.030	0.035	0.035	298,600
2025-12-12	0.030	0.035	0.030	0.030	0.030	385,100
2025-12-11	0.035	0.035	0.030	0.030	0.030	190,100
2025-12-10	0.030	0.035	0.030	0.035	0.035	11,089,500
2025-12-09	0.030	0.035	0.030	0.035	0.035	110,700
2025-12-08	0.030	0.035	0.030	0.035	0.035	631,200
2025-12-05	0.035	0.035	0.035	0.035	0.035	40,000
2025-12-04	0.035	0.035	0.030	0.030	0.030	350,100
2025-12-03	0.030	0.035	0.030	0.035	0.035	265,000
2025-12-02	0.030	0.035	0.030	0.035	0.035	83,900
2025-12-01	0.035	0.035	0.030	0.035	0.035	499,600
2025-11-28	0.035	0.035	0.030	0.030	0.030	110,000
2025-11-27	0.035	0.035	0.030	0.035	0.035	669,200
2025-11-26	0.035	0.035	0.030	0.035	0.035	116,000
2025-11-25	0.035	0.035	0.030	0.035	0.035	140,300
2025-11-24	0.035	0.035	0.030	0.035	0.035	76,900
2025-11-21	0.035	0.035	0.030	0.035	0.035	303,500
2025-11-20	0.035	0.035	0.035	0.035	0.035	2,000
2025-11-19	0.035	0.035	0.030	0.035	0.035	382,600
2025-11-18	0.035	0.035	0.030	0.035	0.035	2,695,800
2025-11-17	0.035	0.035	0.030	0.035	0.035	962,000
2025-11-14	0.035	0.040	0.030	0.030	0.030	3,403,600
2025-11-13	0.040	0.040	0.030	0.035	0.035	18,171,900
2025-11-12	0.040	0.040	0.035	0.040	0.040	180,700

← NewerPage 4 of 5 · 256 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.