Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.530	1.570	1.530	1.530	1.435	1,127,400
2025-11-05	1.560	1.560	1.510	1.530	1.435	869,000
2025-11-04	1.560	1.570	1.530	1.550	1.453	249,200
2025-11-03	1.530	1.610	1.530	1.560	1.463	2,059,300
2025-10-31	1.520	1.530	1.520	1.530	1.435	254,600
2025-10-30	1.570	1.590	1.510	1.540	1.444	802,600
2025-10-29	1.630	1.630	1.580	1.590	1.491	454,700
2025-10-28	1.610	1.630	1.600	1.610	1.510	539,000
2025-10-27	1.620	1.630	1.620	1.620	1.519	414,800
2025-10-24	1.640	1.640	1.620	1.620	1.519	536,700
2025-10-23	1.610	1.640	1.610	1.630	1.528	889,600
2025-10-22	1.620	1.630	1.610	1.620	1.519	929,000
2025-10-21	1.600	1.630	1.580	1.620	1.519	647,100
2025-10-17	1.610	1.620	1.590	1.600	1.500	1,248,200
2025-10-16	1.600	1.640	1.600	1.600	1.500	1,481,000
2025-10-15	1.590	1.610	1.590	1.600	1.500	783,400
2025-10-14	1.600	1.630	1.570	1.590	1.491	1,121,000
2025-10-13	1.570	1.600	1.550	1.590	1.491	996,600
2025-10-10	1.530	1.630	1.520	1.600	1.500	3,467,600
2025-10-09	1.490	1.540	1.480	1.530	1.435	1,269,300
2025-10-08	1.480	1.510	1.480	1.480	1.388	1,216,600
2025-10-07	1.530	1.530	1.480	1.480	1.388	1,689,100
2025-10-06	1.500	1.550	1.500	1.520	1.425	1,265,200
2025-10-03	1.480	1.520	1.470	1.500	1.407	1,217,800
2025-10-02	1.500	1.540	1.480	1.480	1.388	1,663,600
2025-10-01	1.510	1.520	1.490	1.500	1.407	1,674,200
2025-09-30	1.500	1.530	1.490	1.520	1.425	814,000
2025-09-29	1.520	1.530	1.480	1.500	1.407	544,700
2025-09-26	1.520	1.570	1.510	1.510	1.416	2,520,100
2025-09-25	1.480	1.530	1.480	1.510	1.416	4,076,000
2025-09-24	1.420	1.530	1.420	1.460	1.369	2,975,200
2025-09-23	1.360	1.420	1.360	1.410	1.322	1,754,300
2025-09-22	1.370	1.370	1.350	1.360	1.275	108,600
2025-09-19	1.360	1.370	1.340	1.340	1.256	1,033,000
2025-09-18	1.340	1.380	1.340	1.380	1.294	594,700
2025-09-17	1.340	1.340	1.310	1.330	1.247	442,900
2025-09-12	1.330	1.340	1.300	1.340	1.256	748,300
2025-09-11	1.350	1.380	1.310	1.330	1.247	1,263,700
2025-09-10	1.350	1.360	1.330	1.340	1.256	990,700
2025-09-09	1.350	1.350	1.330	1.330	1.247	564,800
2025-09-08	1.360	1.360	1.340	1.360	1.275	302,600
2025-09-04	1.380	1.380	1.340	1.350	1.266	776,700
2025-09-03	1.380	1.400	1.370	1.380	1.294	2,309,300
2025-09-02	1.370	1.410	1.370	1.400	1.285	1,353,600
2025-08-29	1.350	1.400	1.350	1.370	1.257	1,158,500
2025-08-28	1.370	1.380	1.340	1.340	1.230	1,222,500
2025-08-27	1.400	1.400	1.370	1.370	1.257	707,900
2025-08-26	1.390	1.400	1.380	1.400	1.285	802,300
2025-08-25	1.400	1.420	1.390	1.400	1.285	1,066,900
2025-08-22	1.420	1.420	1.390	1.400	1.285	821,900
2025-08-21	1.430	1.430	1.400	1.420	1.303	1,177,100
2025-08-20	1.480	1.480	1.410	1.430	1.312	885,300
2025-08-19	1.450	1.480	1.380	1.480	1.358	1,048,900
2025-08-18	1.500	1.500	1.440	1.450	1.330	1,019,200
2025-08-15	1.510	1.540	1.490	1.500	1.376	3,293,900
2025-08-14	1.450	1.500	1.440	1.500	1.376	803,000
2025-08-13	1.530	1.530	1.420	1.490	1.367	2,685,900
2025-08-12	1.510	1.540	1.510	1.530	1.404	2,073,200
2025-08-11	1.530	1.540	1.510	1.510	1.386	871,400
2025-08-08	1.540	1.570	1.520	1.560	1.431	275,300

← NewerPage 5 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.