Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	2.890	2.890	2.750	2.780	2.417	1,292,100
2024-08-16	2.840	2.900	2.780	2.820	2.452	6,048,100
2024-08-15	2.700	2.770	2.670	2.700	2.348	2,579,100
2024-08-14	2.620	2.740	2.620	2.700	2.348	2,740,400
2024-08-13	2.610	2.640	2.560	2.590	2.252	715,300
2024-08-12	2.650	2.670	2.600	2.620	2.278	1,861,600
2024-08-09	2.510	2.650	2.490	2.640	2.295	3,167,000
2024-08-08	2.500	2.580	2.460	2.500	2.174	727,100
2024-08-07	2.350	2.540	2.290	2.500	2.174	3,444,900
2024-08-06	2.240	2.320	2.120	2.290	1.991	2,545,100
2024-08-05	2.300	2.320	2.060	2.130	1.852	5,210,000
2024-08-02	2.420	2.420	2.250	2.380	2.069	4,447,700
2024-08-01	2.410	2.500	2.410	2.470	2.148	1,300,200
2024-07-31	2.470	2.470	2.390	2.420	2.104	2,395,400
2024-07-30	2.500	2.500	2.470	2.480	2.156	1,644,900
2024-07-29	2.490	2.520	2.470	2.500	2.174	947,900
2024-07-26	2.500	2.500	2.470	2.500	2.174	535,000
2024-07-25	2.550	2.550	2.470	2.490	2.165	2,353,400
2024-07-24	2.610	2.610	2.540	2.560	2.226	1,196,500
2024-07-23	2.610	2.640	2.600	2.610	2.269	1,573,900
2024-07-22	2.650	2.670	2.610	2.610	2.269	1,462,500
2024-07-19	2.630	2.700	2.600	2.690	2.339	840,100
2024-07-18	2.690	2.690	2.600	2.630	2.287	681,900
2024-07-17	2.690	2.710	2.680	2.700	2.348	606,400
2024-07-16	2.700	2.740	2.680	2.720	2.365	761,800
2024-07-15	2.790	2.790	2.680	2.700	2.348	2,562,800
2024-07-12	2.680	2.790	2.680	2.790	2.426	3,002,900
2024-07-11	2.690	2.690	2.640	2.680	2.330	1,236,700
2024-07-10	2.620	2.680	2.620	2.670	2.321	403,700
2024-07-09	2.650	2.730	2.620	2.620	2.278	802,800
2024-07-05	2.640	2.690	2.580	2.680	2.330	1,614,600
2024-07-04	2.590	2.610	2.590	2.600	2.261	1,430,700
2024-07-03	2.600	2.640	2.530	2.590	2.252	798,800
2024-07-02	2.430	2.620	2.410	2.600	2.261	3,043,600
2024-07-01	2.380	2.470	2.380	2.430	2.113	343,800
2024-06-28	2.390	2.410	2.390	2.400	2.087	344,900
2024-06-27	2.400	2.430	2.380	2.380	2.069	805,800
2024-06-26	2.360	2.420	2.310	2.400	2.087	261,400
2024-06-25	2.390	2.390	2.350	2.350	2.043	710,100
2024-06-24	2.460	2.480	2.390	2.390	2.078	2,664,700
2024-06-21	2.460	2.480	2.450	2.460	2.139	1,387,100
2024-06-20	2.470	2.490	2.440	2.460	2.139	1,533,300
2024-06-19	2.480	2.530	2.410	2.500	2.174	1,583,100
2024-06-18	2.400	2.530	2.360	2.490	2.165	2,801,200
2024-06-14	2.470	2.470	2.350	2.350	2.043	623,800
2024-06-13	2.300	2.490	2.260	2.490	2.165	3,955,700
2024-06-12	2.370	2.370	2.250	2.310	2.008	2,093,700
2024-06-11	2.390	2.470	2.350	2.360	2.052	4,008,700
2024-06-10	2.380	2.390	2.350	2.360	2.043	1,164,400
2024-06-07	2.340	2.380	2.340	2.370	2.052	920,200
2024-06-06	2.380	2.390	2.350	2.360	2.043	351,900
2024-06-05	2.400	2.410	2.370	2.380	2.061	674,600
2024-06-04	2.410	2.410	2.350	2.390	2.069	915,600
2024-05-31	2.400	2.430	2.350	2.410	2.087	1,758,400
2024-05-30	2.300	2.420	2.300	2.390	2.069	1,964,100
2024-05-29	2.370	2.400	2.290	2.360	2.043	1,688,500
2024-05-28	2.400	2.480	2.270	2.370	2.052	3,916,300
2024-05-27	2.360	2.410	2.350	2.370	2.052	1,313,000
2024-05-24	2.390	2.420	2.290	2.360	2.043	2,149,400
2024-05-23	2.130	2.390	2.130	2.390	2.069	4,429,400

← NewerPage 10 of 11 · 621 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0150 MYR
2026-05-29	0.0100 MYR
2026-03-12	0.0500 MYR
2025-11-27	0.0200 MYR
2025-09-03	0.0300 MYR
2025-05-29	0.0100 MYR
2025-03-13	0.0300 MYR
2024-12-05	0.0400 MYR
2024-08-29	0.0300 MYR
2024-06-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.