Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.035	0.040	0.035	0.040	0.040	71,500
2025-11-10	0.040	0.040	0.035	0.035	0.035	284,200
2025-11-07	0.035	0.040	0.035	0.040	0.040	142,600
2025-11-06	0.035	0.040	0.035	0.040	0.040	1,280,700
2025-11-05	0.040	0.040	0.035	0.040	0.040	665,100
2025-11-04	0.040	0.040	0.035	0.040	0.040	213,700
2025-11-03	0.040	0.040	0.035	0.040	0.040	973,200
2025-10-31	0.035	0.040	0.035	0.035	0.035	644,400
2025-10-30	0.035	0.035	0.035	0.035	0.035	498,400
2025-10-29	0.040	0.040	0.035	0.040	0.040	1,976,400
2025-10-28	0.040	0.040	0.040	0.040	0.040	991,500
2025-10-27	0.040	0.040	0.035	0.040	0.040	650,200
2025-10-24	0.040	0.040	0.035	0.035	0.035	161,800
2025-10-23	0.035	0.040	0.035	0.040	0.040	12,100
2025-10-22	0.040	0.040	0.035	0.035	0.035	267,800
2025-10-21	0.035	0.040	0.035	0.040	0.040	50,000
2025-10-17	0.040	0.040	0.040	0.040	0.040	0
2025-10-16	0.040	0.040	0.035	0.040	0.040	2,121,300
2025-10-15	0.040	0.045	0.040	0.040	0.040	1,735,500
2025-10-14	0.040	0.040	0.040	0.040	0.040	3,316,100
2025-10-13	0.040	0.045	0.035	0.045	0.045	5,972,300
2025-10-10	0.035	0.040	0.035	0.040	0.040	9,312,300
2025-10-09	0.035	0.040	0.035	0.040	0.040	4,595,900
2025-10-08	0.035	0.040	0.035	0.040	0.040	80,400
2025-10-07	0.035	0.040	0.035	0.040	0.040	80,200
2025-10-06	0.035	0.045	0.030	0.035	0.035	22,273,300
2025-10-03	0.035	0.040	0.035	0.035	0.035	139,600
2025-10-02	0.040	0.040	0.035	0.040	0.040	528,500
2025-10-01	0.040	0.045	0.035	0.035	0.035	16,448,400
2025-09-30	0.035	0.040	0.035	0.040	0.040	1,773,400
2025-09-29	0.040	0.040	0.035	0.040	0.040	55,200
2025-09-26	0.035	0.040	0.035	0.040	0.040	3,640,200
2025-09-25	0.035	0.040	0.035	0.040	0.040	3,339,000
2025-09-24	0.035	0.035	0.030	0.035	0.035	445,200
2025-09-23	0.035	0.035	0.030	0.035	0.035	760,200
2025-09-22	0.035	0.040	0.030	0.035	0.035	1,126,800
2025-09-19	0.035	0.040	0.035	0.035	0.035	2,651,500
2025-09-18	0.030	0.035	0.030	0.035	0.035	154,100
2025-09-17	0.035	0.035	0.035	0.035	0.035	405,200
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.030	0.035	0.035	350,200
2025-09-11	0.030	0.035	0.030	0.030	0.030	161,800
2025-09-10	0.030	0.035	0.030	0.035	0.035	356,200
2025-09-09	0.035	0.035	0.030	0.035	0.035	219,800
2025-09-08	0.035	0.035	0.035	0.035	0.035	2,283,000
2025-09-05	0.040	0.040	0.040	0.040	0.040	0
2025-09-04	0.035	0.040	0.035	0.040	0.040	14,600
2025-09-03	0.035	0.040	0.035	0.040	0.040	141,300
2025-09-02	0.040	0.040	0.035	0.040	0.040	1,088,400
2025-09-01	0.040	0.040	0.040	0.040	0.040	0
2025-08-29	0.035	0.040	0.035	0.040	0.040	97,800
2025-08-28	0.040	0.040	0.040	0.040	0.040	27,100
2025-08-27	0.035	0.040	0.035	0.040	0.040	16,100
2025-08-26	0.040	0.040	0.040	0.040	0.040	2,000
2025-08-25	0.035	0.040	0.035	0.040	0.040	12,300
2025-08-22	0.035	0.040	0.035	0.040	0.040	118,300
2025-08-21	0.030	0.040	0.030	0.035	0.035	808,300
2025-08-20	0.035	0.035	0.035	0.035	0.035	192,000
2025-08-19	0.030	0.035	0.030	0.035	0.035	1,094,200

← NewerPage 5 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.