Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.500	1.500	1.490	1.500	1.424	77,300
2026-01-30	1.510	1.510	1.490	1.500	1.424	1,738,200
2026-01-29	1.500	1.520	1.500	1.520	1.443	528,900
2026-01-28	1.500	1.500	1.500	1.500	1.424	236,400
2026-01-27	1.460	1.520	1.460	1.510	1.433	355,100
2026-01-26	1.520	1.520	1.460	1.460	1.386	375,700
2026-01-23	1.510	1.520	1.480	1.520	1.443	479,000
2026-01-22	1.530	1.540	1.520	1.530	1.452	223,000
2026-01-21	1.510	1.530	1.500	1.530	1.452	65,000
2026-01-20	1.520	1.520	1.500	1.520	1.443	228,900
2026-01-19	1.530	1.530	1.530	1.530	1.452	0
2026-01-16	1.520	1.540	1.520	1.530	1.452	655,700
2026-01-15	1.520	1.540	1.510	1.540	1.462	118,700
2026-01-14	1.510	1.540	1.510	1.520	1.443	216,600
2026-01-13	1.520	1.520	1.510	1.520	1.443	39,900
2026-01-12	1.510	1.530	1.510	1.510	1.433	198,100
2026-01-09	1.520	1.530	1.500	1.500	1.424	781,600
2026-01-08	1.500	1.510	1.490	1.510	1.433	240,500
2026-01-07	1.490	1.500	1.480	1.500	1.424	55,900
2026-01-06	1.520	1.520	1.480	1.490	1.414	366,700
2026-01-05	1.530	1.530	1.490	1.500	1.424	422,800
2026-01-02	1.520	1.530	1.500	1.530	1.452	66,400
2025-12-31	1.530	1.530	1.500	1.520	1.443	131,300
2025-12-30	1.520	1.520	1.490	1.500	1.424	333,500
2025-12-29	1.560	1.560	1.520	1.540	1.462	490,600
2025-12-26	1.570	1.570	1.540	1.560	1.481	415,400
2025-12-24	1.580	1.580	1.570	1.570	1.490	54,200
2025-12-23	1.590	1.600	1.580	1.600	1.519	57,100
2025-12-22	1.610	1.610	1.570	1.600	1.519	69,100
2025-12-19	1.620	1.630	1.510	1.630	1.547	315,700
2025-12-18	1.650	1.650	1.610	1.650	1.566	71,300
2025-12-17	1.700	1.700	1.660	1.660	1.576	379,700
2025-12-16	1.700	1.710	1.680	1.700	1.613	596,500
2025-12-15	1.680	1.710	1.680	1.700	1.613	561,200
2025-12-12	1.650	1.690	1.640	1.680	1.594	218,100
2025-12-11	1.640	1.650	1.640	1.650	1.566	57,600
2025-12-10	1.640	1.640	1.640	1.640	1.557	138,700
2025-12-09	1.620	1.640	1.620	1.640	1.557	176,900
2025-12-08	1.650	1.680	1.610	1.620	1.538	965,400
2025-12-05	1.640	1.660	1.630	1.650	1.566	169,400
2025-12-04	1.670	1.680	1.630	1.630	1.547	112,600
2025-12-03	1.590	1.670	1.590	1.670	1.585	495,300
2025-12-02	1.590	1.610	1.580	1.600	1.519	157,300
2025-12-01	1.580	1.600	1.560	1.600	1.519	149,400
2025-11-28	1.610	1.640	1.560	1.560	1.481	253,100
2025-11-27	1.660	1.660	1.590	1.610	1.528	237,800
2025-11-26	1.710	1.720	1.650	1.660	1.557	342,400
2025-11-25	1.600	1.710	1.600	1.710	1.603	2,349,900
2025-11-24	1.540	1.610	1.540	1.600	1.500	1,459,000
2025-11-21	1.540	1.550	1.530	1.540	1.444	879,400
2025-11-20	1.540	1.550	1.540	1.550	1.453	852,500
2025-11-19	1.530	1.560	1.520	1.540	1.444	1,016,300
2025-11-18	1.530	1.540	1.490	1.540	1.444	1,753,300
2025-11-17	1.510	1.530	1.490	1.520	1.425	222,100
2025-11-14	1.570	1.570	1.500	1.510	1.416	1,050,800
2025-11-13	1.590	1.600	1.580	1.580	1.482	334,800
2025-11-12	1.550	1.600	1.550	1.590	1.491	2,459,300
2025-11-11	1.530	1.550	1.510	1.550	1.453	125,700
2025-11-10	1.530	1.540	1.520	1.530	1.435	63,200
2025-11-07	1.520	1.550	1.510	1.530	1.435	221,100

← NewerPage 4 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.