Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.330	2.350	2.290	2.310	2.073	1,078,300
2025-02-10	2.350	2.360	2.320	2.330	2.091	390,500
2025-02-07	2.360	2.450	2.330	2.350	2.109	1,716,900
2025-02-06	2.280	2.360	2.280	2.360	2.118	2,002,000
2025-02-05	2.310	2.340	2.270	2.270	2.037	708,100
2025-02-04	2.290	2.350	2.280	2.300	2.064	642,100
2025-02-03	2.330	2.330	2.270	2.310	2.073	923,500
2025-01-31	2.370	2.380	2.330	2.340	2.100	223,000
2025-01-28	2.360	2.400	2.270	2.370	2.127	918,800
2025-01-27	2.400	2.430	2.360	2.370	2.127	381,100
2025-01-24	2.420	2.450	2.350	2.420	2.172	1,067,300
2025-01-23	2.570	2.570	2.430	2.430	2.180	1,529,100
2025-01-22	2.490	2.600	2.470	2.570	2.306	4,451,900
2025-01-21	2.490	2.550	2.480	2.490	2.234	3,441,200
2025-01-20	2.350	2.500	2.330	2.480	2.225	3,014,100
2025-01-17	2.390	2.390	2.340	2.350	2.109	658,000
2025-01-16	2.300	2.390	2.250	2.390	2.145	1,765,600
2025-01-15	2.290	2.320	2.220	2.270	2.037	886,900
2025-01-14	2.300	2.310	2.260	2.290	2.055	356,700
2025-01-13	2.320	2.330	2.270	2.300	2.064	519,000
2025-01-10	2.270	2.300	2.250	2.300	2.064	348,800
2025-01-09	2.330	2.340	2.240	2.270	2.037	530,900
2025-01-08	2.360	2.380	2.280	2.340	2.100	669,200
2025-01-07	2.400	2.430	2.330	2.360	2.118	981,300
2025-01-06	2.450	2.470	2.400	2.430	2.180	713,400
2025-01-03	2.350	2.450	2.340	2.450	2.198	1,913,800
2025-01-02	2.180	2.350	2.180	2.350	2.109	3,505,400
2024-12-31	2.220	2.240	2.180	2.180	1.956	784,700
2024-12-30	2.180	2.240	2.170	2.240	2.010	1,217,000
2024-12-27	2.150	2.220	2.150	2.180	1.956	1,552,200
2024-12-26	2.110	2.150	2.110	2.150	1.929	378,400
2024-12-24	2.100	2.120	2.090	2.110	1.893	323,800
2024-12-23	2.140	2.160	2.060	2.110	1.893	1,278,900
2024-12-20	2.120	2.160	2.100	2.140	1.920	912,400
2024-12-19	2.110	2.130	2.080	2.110	1.893	1,089,500
2024-12-18	2.120	2.150	2.100	2.130	1.911	453,400
2024-12-17	2.130	2.150	2.110	2.130	1.911	420,100
2024-12-16	2.140	2.170	2.100	2.150	1.929	501,600
2024-12-13	2.150	2.160	2.120	2.120	1.902	589,200
2024-12-12	2.150	2.200	2.140	2.160	1.938	1,634,700
2024-12-11	2.130	2.150	2.110	2.130	1.911	416,700
2024-12-10	2.120	2.160	2.100	2.130	1.911	936,100
2024-12-09	2.140	2.160	2.100	2.120	1.902	1,130,200
2024-12-06	2.090	2.170	2.090	2.140	1.920	1,190,800
2024-12-05	2.080	2.150	2.080	2.090	1.875	1,037,500
2024-12-04	2.110	2.150	2.100	2.120	1.866	1,436,900
2024-12-03	2.130	2.140	2.100	2.100	1.849	2,124,700
2024-12-02	2.150	2.170	2.130	2.130	1.875	244,000
2024-11-29	2.160	2.160	2.130	2.130	1.875	114,900
2024-11-28	2.130	2.160	2.110	2.140	1.884	556,500
2024-11-27	2.160	2.160	2.100	2.130	1.875	1,297,900
2024-11-26	2.160	2.180	2.120	2.130	1.875	414,100
2024-11-25	2.190	2.190	2.150	2.180	1.919	401,600
2024-11-22	2.180	2.200	2.140	2.190	1.928	1,031,900
2024-11-21	2.240	2.240	2.190	2.190	1.928	531,100
2024-11-20	2.190	2.240	2.160	2.230	1.963	515,400
2024-11-19	2.220	2.230	2.180	2.180	1.919	343,000
2024-11-18	2.250	2.250	2.190	2.240	1.972	508,600
2024-11-15	2.380	2.390	2.190	2.230	1.963	4,070,200
2024-11-14	2.260	2.290	2.250	2.260	1.990	1,435,500

← NewerPage 8 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.