Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.750	1.750	1.750	1.750	1.721	0
2026-04-30	1.660	1.750	1.660	1.750	1.721	309,600
2026-04-29	1.740	1.740	1.680	1.730	1.701	131,100
2026-04-28	1.760	1.760	1.600	1.740	1.711	226,300
2026-04-27	1.740	1.780	1.740	1.760	1.731	6,013,700
2026-04-24	1.660	1.750	1.660	1.740	1.711	2,847,000
2026-04-23	1.680	1.680	1.620	1.660	1.632	270,700
2026-04-22	1.540	1.680	1.540	1.680	1.652	2,118,700
2026-04-21	1.520	1.540	1.520	1.530	1.504	1,517,300
2026-04-20	1.570	1.570	1.490	1.490	1.465	912,100
2026-04-17	1.530	1.570	1.530	1.570	1.544	142,400
2026-04-16	1.540	1.560	1.510	1.560	1.534	313,300
2026-04-15	1.510	1.540	1.500	1.540	1.514	539,400
2026-04-14	1.520	1.530	1.510	1.530	1.504	393,100
2026-04-13	1.480	1.520	1.460	1.520	1.495	120,700
2026-04-10	1.500	1.500	1.450	1.480	1.455	45,200
2026-04-09	1.480	1.500	1.480	1.500	1.475	221,800
2026-04-08	1.400	1.490	1.400	1.490	1.465	823,000
2026-04-07	1.390	1.450	1.390	1.440	1.416	250,900
2026-04-06	1.410	1.410	1.380	1.390	1.367	65,400
2026-04-03	1.400	1.410	1.400	1.410	1.386	30,500
2026-04-02	1.410	1.420	1.400	1.410	1.386	272,900
2026-04-01	1.390	1.410	1.390	1.410	1.386	61,100
2026-03-31	1.380	1.390	1.380	1.390	1.367	21,100
2026-03-30	1.400	1.400	1.370	1.390	1.367	112,300
2026-03-27	1.400	1.400	1.390	1.400	1.377	60,700
2026-03-26	1.410	1.410	1.370	1.400	1.377	72,800
2026-03-25	1.380	1.410	1.380	1.400	1.377	43,700
2026-03-24	1.410	1.420	1.390	1.390	1.367	52,300
2026-03-20	1.410	1.410	1.410	1.410	1.386	0
2026-03-19	1.420	1.420	1.380	1.410	1.386	204,200
2026-03-18	1.450	1.450	1.400	1.420	1.396	158,200
2026-03-17	1.420	1.420	1.410	1.420	1.396	123,300
2026-03-16	1.420	1.420	1.390	1.390	1.367	42,700
2026-03-13	1.420	1.430	1.370	1.420	1.396	263,000
2026-03-12	1.390	1.430	1.350	1.420	1.396	277,100
2026-03-11	1.440	1.450	1.420	1.440	1.367	1,142,000
2026-03-10	1.420	1.440	1.400	1.440	1.367	1,791,400
2026-03-09	1.440	1.470	1.400	1.420	1.348	2,511,700
2026-03-06	1.460	1.460	1.400	1.420	1.348	468,400
2026-03-05	1.500	1.500	1.420	1.440	1.367	1,284,300
2026-03-04	1.550	1.580	1.500	1.500	1.424	242,600
2026-03-03	1.480	1.610	1.460	1.560	1.481	741,200
2026-03-02	1.480	1.500	1.380	1.490	1.414	1,666,400
2026-02-27	1.480	1.480	1.450	1.450	1.376	240,600
2026-02-26	1.500	1.530	1.460	1.480	1.405	1,039,500
2026-02-25	1.520	1.520	1.500	1.510	1.433	443,200
2026-02-24	1.530	1.540	1.500	1.520	1.443	277,100
2026-02-23	1.610	1.620	1.490	1.530	1.452	642,500
2026-02-20	1.500	1.620	1.500	1.620	1.538	729,000
2026-02-19	1.460	1.490	1.460	1.490	1.414	48,900
2026-02-16	1.470	1.480	1.460	1.480	1.405	28,100
2026-02-13	1.480	1.480	1.460	1.470	1.395	39,900
2026-02-12	1.480	1.480	1.460	1.480	1.405	109,800
2026-02-11	1.490	1.490	1.480	1.480	1.405	63,200
2026-02-10	1.490	1.500	1.470	1.470	1.395	35,200
2026-02-09	1.480	1.490	1.480	1.480	1.405	184,600
2026-02-06	1.480	1.480	1.470	1.480	1.405	32,900
2026-02-05	1.470	1.490	1.470	1.480	1.405	1,708,500
2026-02-04	1.480	1.490	1.480	1.490	1.414	201,700

← NewerPage 3 of 5 · 253 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.