Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.960	1.970	1.900	1.960	1.789	1,839,500
2025-05-13	1.810	2.000	1.810	1.950	1.779	4,331,500
2025-05-09	1.740	1.800	1.730	1.780	1.624	1,186,400
2025-05-08	1.760	1.770	1.730	1.740	1.588	732,000
2025-05-07	1.780	1.790	1.770	1.770	1.615	563,300
2025-05-06	1.770	1.800	1.710	1.780	1.624	723,400
2025-05-05	1.830	1.850	1.740	1.770	1.615	2,690,600
2025-05-02	1.860	1.860	1.830	1.840	1.679	1,268,600
2025-04-30	1.860	1.860	1.840	1.860	1.697	306,300
2025-04-29	1.870	1.880	1.840	1.860	1.697	595,100
2025-04-28	1.840	1.900	1.820	1.880	1.716	326,000
2025-04-25	1.850	1.850	1.820	1.830	1.670	257,600
2025-04-24	1.810	1.860	1.790	1.840	1.679	1,332,000
2025-04-23	1.810	1.820	1.780	1.800	1.643	738,200
2025-04-22	1.780	1.790	1.750	1.780	1.624	717,300
2025-04-21	1.810	1.810	1.760	1.790	1.633	502,300
2025-04-18	1.770	1.840	1.770	1.820	1.661	1,089,300
2025-04-17	1.760	1.800	1.740	1.760	1.606	1,199,200
2025-04-16	1.760	1.800	1.750	1.770	1.615	1,283,900
2025-04-15	1.780	1.780	1.710	1.760	1.606	1,469,700
2025-04-14	1.820	1.840	1.760	1.780	1.624	1,404,000
2025-04-11	1.800	1.830	1.760	1.770	1.615	1,478,700
2025-04-10	1.800	1.950	1.780	1.850	1.688	2,544,700
2025-04-09	1.800	1.830	1.680	1.690	1.542	1,692,300
2025-04-08	1.830	1.890	1.820	1.870	1.706	675,600
2025-04-07	1.900	1.900	1.770	1.770	1.615	1,305,900
2025-04-04	2.000	2.040	1.970	1.970	1.798	3,286,200
2025-04-03	2.120	2.120	2.040	2.070	1.889	1,934,900
2025-04-02	2.150	2.150	2.110	2.120	1.935	293,700
2025-03-28	2.210	2.230	2.170	2.180	1.989	919,800
2025-03-27	2.150	2.190	2.110	2.190	1.998	1,440,400
2025-03-26	2.200	2.220	2.160	2.170	1.980	1,100,500
2025-03-25	2.200	2.220	2.200	2.200	2.008	549,600
2025-03-24	2.210	2.260	2.180	2.190	1.998	776,700
2025-03-21	2.250	2.260	2.150	2.210	2.017	1,059,600
2025-03-20	2.180	2.300	2.180	2.250	2.053	2,307,000
2025-03-19	2.030	2.230	2.030	2.180	1.989	4,656,200
2025-03-17	1.920	2.070	1.920	2.050	1.871	4,014,900
2025-03-14	1.810	1.900	1.810	1.880	1.716	971,400
2025-03-13	1.790	1.870	1.760	1.850	1.688	2,217,900
2025-03-12	1.750	1.820	1.740	1.800	1.615	468,600
2025-03-11	1.820	1.820	1.720	1.790	1.606	3,224,200
2025-03-10	1.930	1.940	1.840	1.850	1.660	964,400
2025-03-07	1.920	1.920	1.880	1.920	1.723	213,300
2025-03-06	1.870	1.920	1.870	1.920	1.723	589,900
2025-03-05	1.960	1.960	1.840	1.860	1.669	3,322,000
2025-03-04	1.990	1.990	1.900	1.970	1.768	1,703,600
2025-03-03	2.090	2.090	1.960	1.990	1.786	1,732,200
2025-02-28	2.090	2.090	2.010	2.090	1.875	634,500
2025-02-27	2.100	2.110	2.070	2.090	1.875	442,700
2025-02-26	2.120	2.140	2.090	2.100	1.884	732,800
2025-02-25	2.090	2.110	2.080	2.110	1.893	373,100
2025-02-24	2.170	2.170	2.090	2.100	1.884	686,300
2025-02-21	2.150	2.170	2.120	2.170	1.947	492,800
2025-02-20	2.170	2.180	2.130	2.150	1.929	1,182,900
2025-02-19	2.220	2.230	2.140	2.180	1.956	1,255,100
2025-02-18	2.280	2.300	2.220	2.230	2.001	887,800
2025-02-17	2.270	2.300	2.270	2.280	2.046	1,046,500
2025-02-14	2.280	2.300	2.260	2.270	2.037	1,172,700
2025-02-13	2.330	2.330	2.280	2.280	2.046	552,300

← NewerPage 7 of 11 · 621 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.