Key ASIC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 116,400 |
| 2025-02-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 151,700 |
| 2025-02-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 218,100 |
| 2025-02-14 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 102,900 |
| 2025-02-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,100 |
| 2025-02-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 270,000 |
| 2025-02-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 200 |
| 2025-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 510,100 |
| 2025-02-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 500,900 |
| 2025-02-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 15,800 |
| 2025-02-04 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 460,000 |
| 2025-02-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 448,300 |
| 2025-01-31 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 988,200 |
| 2025-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,001,100 |
| 2025-01-24 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 150,400 |
| 2025-01-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,688,800 |
| 2025-01-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 768,100 |
| 2025-01-21 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 1,172,800 |
| 2025-01-20 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 1,080,000 |
| 2025-01-17 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,875,800 |
| 2025-01-16 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 995,700 |
| 2025-01-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 3,973,700 |
| 2025-01-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 544,100 |
| 2025-01-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 202,400 |
| 2025-01-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 328,400 |
| 2025-01-09 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 700,000 |
| 2025-01-08 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 834,500 |
| 2025-01-07 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 14,379,900 |
| 2025-01-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 114,100 |
| 2025-01-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 271,000 |
| 2025-01-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 432,200 |
| 2024-12-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 582,200 |
| 2024-12-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 102,100 |
| 2024-12-26 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 537,800 |
| 2024-12-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 415,100 |
| 2024-12-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 48,200 |
| 2024-12-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 585,200 |
| 2024-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 800,000 |
| 2024-12-18 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 406,300 |
| 2024-12-17 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 186,400 |
| 2024-12-16 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 8,829,700 |
| 2024-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2024-12-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 100,000 |
| 2024-12-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 4,200 |
| 2024-12-10 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 172,300 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100 |
| 2024-12-06 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 100,600 |
| 2024-12-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 363,300 |
| 2024-12-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 72,100 |
| 2024-12-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 533,300 |
| 2024-12-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 158,600 |
| 2024-11-29 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 253,100 |
| 2024-11-28 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 115,700 |
| 2024-11-27 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 6,496,200 |
| 2024-11-26 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 363,200 |
| 2024-11-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 60,200 |
| 2024-11-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 78,200 |
| 2024-11-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 346,700 |
| 2024-11-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 140,800 |
| 2024-11-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 51,700 |
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.