Key Alliance Group Berhad (0036.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0050

-0.0050

(-50.00%)

At close: 04:50PM MYT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0100	0.0100	0.0050	0.0050	0.0050	9,562,800
06 May 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,743,100
03 May 2024	0.0100	0.0100	0.0050	0.0100	0.0100	273,900
02 May 2024	0.0050	0.0100	0.0050	0.0100	0.0100	418,300
30 Apr 2024	0.0050	0.0100	0.0050	0.0050	0.0050	801,800
29 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,059,300
26 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	673,700
25 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,093,000
24 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	533,100
23 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	6,949,400
22 Apr 2024	0.0050	0.0100	0.0050	0.0050	0.0050	878,800
19 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	11,371,200
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	128,000
17 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	177,100
16 Apr 2024	0.0100	0.0100	0.0050	0.0100	0.0100	225,700
15 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	450,600
12 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	460,700
09 Apr 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,192,000
08 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	80,000
05 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,832,100
04 Apr 2024	0.0050	0.0100	0.0050	0.0050	0.0050	475,400
03 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	121,200
02 Apr 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,361,600
01 Apr 2024	0.0100	0.0100	0.0050	0.0050	0.0050	200,100
29 Mar 2024	0.0100	0.0100	0.0050	0.0050	0.0050	3,041,100
27 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	833,900
26 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,055,200
25 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	4,450,100
22 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,179,900
21 Mar 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,524,300
20 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	3,050,100
19 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	609,700
18 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	7,287,000
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,030,200
14 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	614,500
13 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	362,000
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	231,400
11 Mar 2024	0.0100	0.0100	0.0050	0.0050	0.0050	824,000
08 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	114,500
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,200
05 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	290,300
04 Mar 2024	0.0050	0.0100	0.0050	0.0050	0.0050	218,500
01 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	4,768,000
29 Feb 2024	0.0100	0.0100	0.0050	0.0100	0.0100	4,001,000
28 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,412,300
27 Feb 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,383,700
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	245,000
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	729,100
22 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	214,000
21 Feb 2024	0.0100	0.0100	0.0050	0.0050	0.0050	688,000
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,230,000
19 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,106,200
16 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	104,100
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,800
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	380,000
09 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	602,800
08 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	65,200
07 Feb 2024	0.0100	0.0100	0.0050	0.0050	0.0050	407,100
06 Feb 2024	0.0050	0.0100	0.0050	0.0050	0.0050	654,200
05 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	268,900
02 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	136,200
31 Jan 2024	0.0100	0.0100	0.0050	0.0050	0.0050	637,800
30 Jan 2024	0.0050	0.0100	0.0050	0.0050	0.0050	210,000
29 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	110,000
26 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	447,000
24 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	700,100
23 Jan 2024	0.0050	0.0100	0.0050	0.0050	0.0050	39,500
22 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	106,000
19 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	99,800
18 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,198,000
17 Jan 2024	0.0050	0.0100	0.0050	0.0050	0.0050	19,435,300
16 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	172,600
15 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	791,100
12 Jan 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,153,900
11 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	371,800
10 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,210,300
09 Jan 2024	0.0050	0.0100	0.0050	0.0050	0.0050	2,886,100
08 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	836,300
05 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	778,000
04 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	210,600
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,451,000
02 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	550,700
29 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	3,984,100
28 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	1,615,300
27 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	272,000
26 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	445,000
22 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	489,000
21 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	1,083,000
20 Dec 2023	0.0050	0.0100	0.0050	0.0050	0.0050	795,100
19 Dec 2023	0.0050	0.0100	0.0050	0.0050	0.0050	3,705,500
18 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	571,000
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	1,857,000
13 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	238,100
12 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	243,100
11 Dec 2023	0.0100	0.0100	0.0050	0.0100	0.0100	306,700
08 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	1,223,900
07 Dec 2023	0.0050	0.0100	0.0050	0.0100	0.0100	173,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6600-0.0025(-0.38%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.33-0.15(-0.19%)

GOLD2,322.80-8.40(-0.36%)

Bitcoin AUD96,911.66-955.99(-0.98%)

Key Alliance Group Berhad (0036.KL)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6600
-0.0025(-0.38%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.33
-0.15(-0.19%)

GOLD
2,322.80
-8.40(-0.36%)

Bitcoin AUD
96,911.66
-955.99(-0.98%)