Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.530	1.580	1.510	1.570	1.441	473,600
2025-08-06	1.580	1.580	1.530	1.540	1.413	768,500
2025-08-05	1.600	1.650	1.560	1.590	1.459	676,100
2025-08-04	1.650	1.650	1.590	1.600	1.468	307,600
2025-08-01	1.650	1.660	1.610	1.640	1.505	350,400
2025-07-31	1.670	1.670	1.610	1.650	1.514	379,000
2025-07-30	1.690	1.690	1.660	1.670	1.532	253,400
2025-07-29	1.640	1.680	1.640	1.680	1.542	225,500
2025-07-28	1.660	1.670	1.650	1.660	1.523	400,400
2025-07-25	1.670	1.670	1.650	1.660	1.523	575,900
2025-07-24	1.660	1.660	1.630	1.650	1.514	836,600
2025-07-23	1.660	1.670	1.650	1.660	1.523	640,500
2025-07-22	1.660	1.680	1.660	1.660	1.523	415,100
2025-07-21	1.620	1.670	1.620	1.660	1.523	907,800
2025-07-18	1.650	1.660	1.650	1.650	1.514	1,026,700
2025-07-17	1.660	1.670	1.640	1.650	1.514	820,700
2025-07-16	1.630	1.660	1.610	1.660	1.523	1,106,000
2025-07-15	1.650	1.650	1.620	1.630	1.496	2,746,800
2025-07-14	1.610	1.690	1.590	1.660	1.523	2,530,700
2025-07-11	1.600	1.610	1.580	1.610	1.477	2,859,700
2025-07-10	1.580	1.610	1.560	1.600	1.468	2,771,600
2025-07-09	1.570	1.600	1.560	1.580	1.450	1,024,700
2025-07-08	1.580	1.580	1.540	1.570	1.441	793,800
2025-07-07	1.640	1.650	1.580	1.580	1.450	1,265,500
2025-07-04	1.690	1.690	1.640	1.650	1.514	718,100
2025-07-03	1.690	1.700	1.670	1.690	1.551	133,700
2025-07-02	1.680	1.700	1.670	1.690	1.551	165,300
2025-07-01	1.700	1.710	1.650	1.700	1.560	304,100
2025-06-30	1.730	1.730	1.680	1.700	1.560	440,700
2025-06-26	1.720	1.740	1.710	1.710	1.569	897,200
2025-06-25	1.740	1.740	1.720	1.730	1.587	529,000
2025-06-24	1.730	1.750	1.720	1.740	1.597	132,200
2025-06-23	1.750	1.770	1.730	1.750	1.606	242,000
2025-06-20	1.760	1.760	1.710	1.750	1.606	1,176,200
2025-06-19	1.760	1.790	1.750	1.770	1.624	317,300
2025-06-18	1.770	1.770	1.750	1.760	1.615	189,000
2025-06-17	1.800	1.800	1.740	1.750	1.606	1,200,300
2025-06-16	1.810	1.830	1.790	1.810	1.661	658,500
2025-06-13	1.830	1.830	1.770	1.790	1.642	771,100
2025-06-12	1.800	1.850	1.800	1.800	1.652	780,700
2025-06-11	1.730	1.800	1.720	1.790	1.642	505,900
2025-06-10	1.750	1.750	1.730	1.750	1.606	438,400
2025-06-09	1.750	1.750	1.730	1.740	1.597	112,100
2025-06-06	1.730	1.790	1.720	1.750	1.606	184,600
2025-06-05	1.740	1.790	1.740	1.750	1.606	179,000
2025-06-04	1.800	1.800	1.740	1.750	1.606	401,500
2025-06-03	1.800	1.810	1.750	1.790	1.642	799,100
2025-05-30	1.780	1.810	1.780	1.800	1.652	77,200
2025-05-29	1.790	1.800	1.770	1.780	1.633	593,100
2025-05-28	1.780	1.830	1.770	1.820	1.661	477,400
2025-05-27	1.760	1.790	1.750	1.790	1.633	189,500
2025-05-26	1.800	1.800	1.760	1.760	1.606	374,500
2025-05-23	1.840	1.860	1.820	1.820	1.661	374,500
2025-05-22	1.760	1.790	1.760	1.780	1.624	454,100
2025-05-21	1.790	1.800	1.760	1.790	1.633	212,200
2025-05-20	1.800	1.800	1.770	1.790	1.633	568,400
2025-05-19	1.830	1.830	1.790	1.800	1.643	1,121,000
2025-05-16	1.800	1.860	1.780	1.830	1.670	2,078,700
2025-05-15	1.950	1.950	1.890	1.910	1.743	1,339,400
2025-05-14	1.960	1.970	1.900	1.960	1.789	1,839,500

← NewerPage 6 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.