Key ASIC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.035	0.040	0.035	0.040	0.040	40,000
2025-05-21	0.035	0.040	0.035	0.040	0.040	133,200
2025-05-20	0.040	0.040	0.035	0.040	0.040	536,700
2025-05-19	0.035	0.040	0.035	0.040	0.040	313,900
2025-05-16	0.040	0.040	0.035	0.040	0.040	607,600
2025-05-15	0.040	0.040	0.035	0.035	0.035	75,000
2025-05-14	0.040	0.040	0.035	0.040	0.040	90,300
2025-05-13	0.035	0.035	0.035	0.035	0.035	25,000
2025-05-09	0.035	0.040	0.035	0.035	0.035	312,400
2025-05-08	0.035	0.040	0.035	0.040	0.040	531,600
2025-05-07	0.035	0.040	0.035	0.040	0.040	284,200
2025-05-06	0.040	0.040	0.035	0.035	0.035	12,100
2025-05-05	0.035	0.040	0.035	0.040	0.040	50,000
2025-05-02	0.040	0.040	0.035	0.040	0.040	21,800
2025-04-30	0.040	0.040	0.035	0.040	0.040	147,000
2025-04-29	0.035	0.035	0.035	0.035	0.035	150,000
2025-04-28	0.035	0.040	0.035	0.040	0.040	97,000
2025-04-25	0.040	0.040	0.035	0.040	0.040	99,600
2025-04-24	0.040	0.040	0.035	0.035	0.035	891,100
2025-04-23	0.040	0.040	0.035	0.040	0.040	532,700
2025-04-22	0.035	0.040	0.035	0.040	0.040	195,400
2025-04-21	0.035	0.040	0.035	0.040	0.040	187,100
2025-04-18	0.035	0.040	0.035	0.040	0.040	1,000,200
2025-04-17	0.040	0.040	0.040	0.040	0.040	30,000
2025-04-16	0.040	0.040	0.035	0.040	0.040	604,000
2025-04-15	0.040	0.040	0.035	0.040	0.040	192,100
2025-04-14	0.040	0.040	0.040	0.040	0.040	180,000
2025-04-11	0.040	0.040	0.035	0.040	0.040	303,200
2025-04-10	0.040	0.040	0.035	0.040	0.040	875,900
2025-04-09	0.035	0.040	0.035	0.040	0.040	402,100
2025-04-08	0.035	0.040	0.035	0.035	0.035	204,500
2025-04-07	0.040	0.040	0.035	0.040	0.040	756,800
2025-04-04	0.040	0.040	0.040	0.040	0.040	9,000
2025-04-03	0.040	0.045	0.040	0.040	0.040	1,021,400
2025-04-02	0.040	0.045	0.040	0.040	0.040	202,800
2025-03-28	0.040	0.040	0.035	0.040	0.040	1,475,100
2025-03-27	0.040	0.045	0.040	0.045	0.045	301,000
2025-03-26	0.045	0.045	0.040	0.045	0.045	76,900
2025-03-25	0.035	0.040	0.035	0.040	0.040	907,600
2025-03-24	0.040	0.040	0.035	0.040	0.040	1,449,600
2025-03-21	0.040	0.040	0.040	0.040	0.040	471,000
2025-03-20	0.040	0.045	0.040	0.045	0.045	840,900
2025-03-19	0.045	0.045	0.040	0.045	0.045	2,936,000
2025-03-17	0.040	0.045	0.040	0.045	0.045	495,400
2025-03-14	0.040	0.045	0.035	0.040	0.040	4,123,700
2025-03-13	0.040	0.045	0.040	0.045	0.045	616,500
2025-03-12	0.040	0.045	0.040	0.040	0.040	1,346,200
2025-03-11	0.040	0.045	0.035	0.045	0.045	2,592,300
2025-03-10	0.045	0.045	0.040	0.040	0.040	7,519,200
2025-03-07	0.040	0.050	0.040	0.045	0.045	31,006,100
2025-03-06	0.040	0.045	0.040	0.040	0.040	5,486,700
2025-03-05	0.035	0.040	0.030	0.040	0.040	1,726,200
2025-03-04	0.035	0.035	0.030	0.035	0.035	2,397,700
2025-03-03	0.035	0.040	0.035	0.035	0.035	336,100
2025-02-28	0.035	0.035	0.035	0.035	0.035	2,285,300
2025-02-27	0.040	0.040	0.035	0.035	0.035	4,517,600
2025-02-26	0.040	0.040	0.035	0.040	0.040	715,200
2025-02-25	0.035	0.040	0.035	0.040	0.040	40,200
2025-02-24	0.035	0.040	0.035	0.040	0.040	145,100
2025-02-21	0.035	0.040	0.035	0.040	0.040	400,100

← NewerPage 7 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.