Keyfield International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.220	2.270	2.200	2.250	1.981	618,300
2024-11-12	2.230	2.280	2.220	2.270	1.998	866,100
2024-11-11	2.200	2.260	2.170	2.220	1.954	490,900
2024-11-08	2.160	2.200	2.120	2.180	1.919	549,500
2024-11-07	2.150	2.170	2.140	2.160	1.902	570,400
2024-11-06	2.110	2.140	2.110	2.140	1.884	491,700
2024-11-05	2.120	2.150	2.110	2.110	1.858	499,200
2024-11-04	2.150	2.150	2.110	2.150	1.893	514,100
2024-11-01	2.170	2.220	2.130	2.150	1.893	627,000
2024-10-30	2.130	2.160	2.100	2.160	1.902	922,900
2024-10-29	2.130	2.160	2.110	2.130	1.875	519,500
2024-10-28	2.160	2.160	2.120	2.160	1.902	536,000
2024-10-25	2.200	2.200	2.150	2.170	1.910	690,700
2024-10-24	2.190	2.220	2.170	2.200	1.937	802,600
2024-10-23	2.190	2.210	2.160	2.210	1.946	367,700
2024-10-22	2.200	2.210	2.180	2.190	1.928	263,400
2024-10-21	2.150	2.200	2.140	2.190	1.928	396,100
2024-10-18	2.160	2.190	2.140	2.190	1.928	696,400
2024-10-17	2.080	2.180	2.070	2.160	1.902	1,594,800
2024-10-16	2.080	2.100	2.040	2.070	1.822	761,900
2024-10-15	2.120	2.120	2.060	2.080	1.831	1,655,200
2024-10-14	2.190	2.190	2.100	2.120	1.866	1,343,900
2024-10-11	2.170	2.230	2.090	2.200	1.937	2,598,000
2024-10-10	2.220	2.230	2.150	2.170	1.910	1,066,800
2024-10-09	2.230	2.260	2.160	2.220	1.954	1,348,400
2024-10-08	2.310	2.310	2.170	2.260	1.990	913,100
2024-10-07	2.300	2.340	2.250	2.300	2.025	1,496,500
2024-10-04	2.280	2.360	2.280	2.290	2.016	1,647,300
2024-10-03	2.270	2.310	2.250	2.280	2.007	359,600
2024-10-02	2.290	2.310	2.260	2.270	1.998	886,800
2024-10-01	2.300	2.330	2.280	2.280	2.007	747,900
2024-09-30	2.370	2.370	2.280	2.320	2.043	1,123,400
2024-09-27	2.300	2.460	2.230	2.460	2.166	828,900
2024-09-26	2.320	2.450	2.270	2.290	2.016	1,879,900
2024-09-25	2.340	2.340	2.260	2.300	2.025	962,300
2024-09-24	2.380	2.380	2.280	2.330	2.051	940,900
2024-09-23	2.320	2.370	2.280	2.370	2.087	741,700
2024-09-20	2.300	2.320	2.270	2.320	2.043	1,381,500
2024-09-19	2.270	2.270	2.210	2.270	1.998	963,100
2024-09-18	2.240	2.270	2.170	2.270	1.998	504,500
2024-09-17	2.180	2.250	2.130	2.250	1.981	1,324,000
2024-09-13	2.020	2.210	2.020	2.170	1.910	4,210,500
2024-09-12	1.990	2.020	1.950	1.990	1.752	1,271,900
2024-09-11	2.090	2.090	1.930	1.990	1.752	1,809,400
2024-09-10	2.110	2.130	1.990	2.090	1.840	1,976,700
2024-09-09	2.150	2.160	2.050	2.100	1.849	2,633,400
2024-09-06	2.270	2.280	2.190	2.190	1.928	2,140,000
2024-09-05	2.290	2.300	2.180	2.300	2.025	2,000,700
2024-09-04	2.330	2.340	2.200	2.300	2.025	3,338,200
2024-09-03	2.330	2.420	2.310	2.390	2.104	1,223,400
2024-09-02	2.360	2.380	2.280	2.330	2.051	1,199,500
2024-08-30	2.350	2.440	2.330	2.380	2.095	2,009,100
2024-08-29	2.390	2.410	2.310	2.360	2.078	537,700
2024-08-28	2.450	2.470	2.360	2.420	2.104	2,272,500
2024-08-27	2.400	2.500	2.400	2.460	2.139	1,304,800
2024-08-26	2.450	2.520	2.380	2.390	2.078	1,467,800
2024-08-23	2.480	2.500	2.300	2.430	2.113	4,136,400
2024-08-22	2.570	2.570	2.430	2.460	2.139	2,739,200
2024-08-21	2.600	2.640	2.530	2.550	2.217	1,133,800
2024-08-20	2.750	2.800	2.540	2.590	2.252	4,375,100

← NewerPage 9 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.