Keyfield International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.340 | 1.450 | 1.340 | 1.410 | 1.410 | 88,200 |
| 2026-10-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 39,900 |
| 2026-10-14 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 59,500 |
| 2026-10-13 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 57,800 |
| 2026-10-12 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 208,000 |
| 2026-10-09 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 266,800 |
| 2026-10-08 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 57,700 |
| 2026-10-07 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 464,500 |
| 2026-10-06 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 124,000 |
| 2026-10-05 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 56,300 |
| 2026-10-02 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 83,900 |
| 2026-10-01 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 60,600 |
| 2026-09-30 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 153,100 |
| 2026-09-29 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 145,000 |
| 2026-09-28 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 26,800 |
| 2026-09-25 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 36,700 |
| 2026-09-24 | 1.350 | 1.370 | 1.310 | 1.370 | 1.370 | 351,400 |
| 2026-09-23 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 60,500 |
| 2026-09-22 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 57,800 |
| 2026-09-21 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 114,300 |
| 2026-09-18 | 1.310 | 1.380 | 1.290 | 1.380 | 1.380 | 239,800 |
Page 1 of 1 · 21 trading days
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.