Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.035	0.035	0.030	0.035	0.035	595,700
2025-08-15	0.035	0.035	0.035	0.035	0.035	1,441,100
2025-08-14	0.035	0.040	0.035	0.035	0.035	1,537,700
2025-08-13	0.035	0.040	0.035	0.035	0.035	7,071,300
2025-08-12	0.030	0.030	0.030	0.030	0.030	168,500
2025-08-11	0.030	0.035	0.030	0.030	0.030	44,200
2025-08-08	0.035	0.035	0.030	0.035	0.035	106,000
2025-08-07	0.030	0.035	0.030	0.035	0.035	90,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	1,200
2025-08-05	0.035	0.035	0.030	0.030	0.030	1,943,300
2025-08-04	0.030	0.035	0.030	0.035	0.035	120,300
2025-08-01	0.035	0.035	0.030	0.030	0.030	221,400
2025-07-31	0.035	0.035	0.035	0.035	0.035	10,000
2025-07-30	0.035	0.035	0.035	0.035	0.035	90,000
2025-07-29	0.035	0.035	0.030	0.035	0.035	3,965,300
2025-07-28	0.035	0.040	0.035	0.035	0.035	5,887,000
2025-07-25	0.035	0.040	0.035	0.040	0.040	77,000
2025-07-24	0.040	0.040	0.040	0.040	0.040	50,000
2025-07-23	0.035	0.040	0.035	0.040	0.040	275,000
2025-07-22	0.040	0.040	0.035	0.035	0.035	530,000
2025-07-21	0.035	0.040	0.035	0.040	0.040	1,650,300
2025-07-18	0.035	0.035	0.035	0.035	0.035	415,000
2025-07-17	0.035	0.040	0.030	0.035	0.035	6,086,200
2025-07-16	0.040	0.040	0.035	0.035	0.035	9,807,600
2025-07-15	0.040	0.040	0.035	0.040	0.040	708,100
2025-07-14	0.035	0.040	0.035	0.035	0.035	1,037,800
2025-07-11	0.040	0.040	0.040	0.040	0.040	5,000
2025-07-10	0.040	0.040	0.035	0.040	0.040	309,600
2025-07-09	0.040	0.040	0.035	0.040	0.040	851,300
2025-07-08	0.035	0.040	0.035	0.040	0.040	385,400
2025-07-07	0.040	0.040	0.035	0.040	0.040	436,500
2025-07-04	0.040	0.040	0.040	0.040	0.040	2,601,600
2025-07-03	0.040	0.045	0.035	0.040	0.040	10,143,500
2025-07-02	0.045	0.045	0.040	0.040	0.040	3,679,700
2025-07-01	0.035	0.045	0.035	0.040	0.040	3,239,300
2025-06-30	0.040	0.045	0.040	0.040	0.040	2,250,600
2025-06-26	0.040	0.040	0.035	0.040	0.040	3,877,100
2025-06-25	0.035	0.040	0.035	0.040	0.040	4,011,100
2025-06-24	0.040	0.045	0.035	0.040	0.040	4,063,600
2025-06-23	0.035	0.040	0.035	0.040	0.040	777,900
2025-06-20	0.040	0.040	0.035	0.040	0.040	4,793,900
2025-06-19	0.045	0.045	0.040	0.040	0.040	1,886,300
2025-06-18	0.040	0.045	0.035	0.045	0.045	17,293,700
2025-06-17	0.040	0.045	0.035	0.040	0.040	4,200,800
2025-06-16	0.040	0.040	0.040	0.040	0.040	40,500
2025-06-13	0.040	0.045	0.040	0.040	0.040	10,546,200
2025-06-12	0.040	0.045	0.040	0.040	0.040	5,671,000
2025-06-11	0.040	0.040	0.040	0.040	0.040	2,000,000
2025-06-10	0.035	0.045	0.035	0.040	0.040	8,928,400
2025-06-09	0.035	0.040	0.035	0.040	0.040	20,100
2025-06-06	0.035	0.040	0.035	0.040	0.040	5,060,500
2025-06-05	0.035	0.040	0.035	0.040	0.040	183,300
2025-06-04	0.035	0.040	0.035	0.040	0.040	88,200
2025-06-03	0.035	0.040	0.030	0.040	0.040	6,624,500
2025-05-30	0.035	0.040	0.035	0.040	0.040	100,800
2025-05-29	0.035	0.040	0.035	0.040	0.040	3,898,900
2025-05-28	0.035	0.040	0.035	0.035	0.035	641,200
2025-05-27	0.035	0.040	0.035	0.040	0.040	1,182,500
2025-05-26	0.035	0.040	0.035	0.040	0.040	1,787,300
2025-05-23	0.035	0.040	0.035	0.035	0.035	237,200

← NewerPage 6 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.