Keyfield International Berhad historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.