Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.490	1.490	1.490	1.490	1.474	66,600
2026-07-23	1.500	1.520	1.490	1.520	1.504	78,600
2026-07-22	1.490	1.500	1.490	1.490	1.474	50,100
2026-07-21	1.510	1.520	1.490	1.490	1.474	87,000
2026-07-20	1.510	1.510	1.510	1.510	1.494	12,400
2026-07-17	1.510	1.510	1.510	1.510	1.494	145,500
2026-07-16	1.520	1.520	1.510	1.510	1.494	151,300
2026-07-15	1.510	1.520	1.510	1.520	1.504	149,900
2026-07-14	1.520	1.520	1.510	1.510	1.494	90,200
2026-07-13	1.510	1.520	1.510	1.520	1.504	169,800
2026-07-10	1.520	1.520	1.500	1.510	1.494	55,000
2026-07-09	1.500	1.530	1.500	1.530	1.514	10,700
2026-07-08	1.520	1.520	1.510	1.520	1.504	77,700
2026-07-07	1.500	1.530	1.500	1.530	1.514	13,200
2026-07-06	1.520	1.520	1.510	1.510	1.494	61,600
2026-07-03	1.530	1.550	1.520	1.530	1.514	60,800
2026-07-02	1.550	1.550	1.530	1.530	1.514	66,700
2026-07-01	1.540	1.550	1.540	1.550	1.534	26,100
2026-06-30	1.510	1.530	1.510	1.530	1.514	74,100
2026-06-29	1.550	1.550	1.520	1.520	1.504	54,000
2026-06-26	1.570	1.570	1.550	1.550	1.534	39,700
2026-06-25	1.560	1.600	1.550	1.570	1.553	231,500
2026-06-24	1.550	1.550	1.510	1.540	1.524	27,000
2026-06-23	1.520	1.530	1.510	1.520	1.504	77,800
2026-06-22	1.520	1.520	1.520	1.520	1.504	8,300
2026-06-19	1.500	1.520	1.500	1.520	1.504	46,500
2026-06-18	1.510	1.520	1.490	1.500	1.484	109,300
2026-06-17	1.560	1.560	1.560	1.560	1.543	0
2026-06-16	1.520	1.560	1.490	1.560	1.543	166,000
2026-06-15	1.500	1.540	1.500	1.520	1.504	30,300
2026-06-12	1.580	1.580	1.500	1.510	1.494	245,300
2026-06-11	1.580	1.590	1.560	1.580	1.563	27,400
2026-06-10	1.590	1.590	1.570	1.580	1.563	5,700
2026-06-09	1.570	1.600	1.520	1.600	1.583	175,800
2026-06-08	1.530	1.580	1.500	1.580	1.563	127,800
2026-06-05	1.540	1.550	1.540	1.540	1.524	44,900
2026-06-04	1.530	1.580	1.530	1.580	1.563	52,600
2026-06-03	1.580	1.580	1.530	1.580	1.563	171,200
2026-06-02	1.600	1.600	1.600	1.600	1.583	0
2026-06-01	1.600	1.600	1.600	1.600	1.583	0
2026-05-29	1.600	1.610	1.570	1.600	1.583	33,900
2026-05-28	1.600	1.610	1.580	1.610	1.583	8,900
2026-05-27	1.600	1.600	1.600	1.600	1.573	0
2026-05-26	1.600	1.600	1.580	1.600	1.573	29,800
2026-05-25	1.610	1.610	1.590	1.590	1.563	25,900
2026-05-22	1.570	1.610	1.570	1.610	1.583	43,500
2026-05-21	1.600	1.600	1.570	1.590	1.563	95,700
2026-05-20	1.590	1.610	1.570	1.610	1.583	122,800
2026-05-19	1.610	1.620	1.590	1.610	1.583	463,900
2026-05-18	1.650	1.650	1.630	1.630	1.603	1,219,300
2026-05-15	1.700	1.700	1.630	1.650	1.622	537,900
2026-05-14	1.680	1.690	1.660	1.690	1.662	218,300
2026-05-13	1.720	1.720	1.660	1.680	1.652	78,300
2026-05-12	1.670	1.710	1.670	1.700	1.672	210,300
2026-05-11	1.670	1.690	1.650	1.670	1.642	1,037,600
2026-05-08	1.690	1.690	1.670	1.690	1.662	73,500
2026-05-07	1.680	1.700	1.680	1.700	1.672	176,400
2026-05-06	1.700	1.700	1.660	1.700	1.672	242,400
2026-05-05	1.710	1.720	1.680	1.710	1.681	150,900
2026-05-04	1.750	1.750	1.690	1.710	1.681	586,700

← NewerPage 2 of 11 · 620 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.