Key ASIC Berhad (KLSE:KEYASIC)
Malaysia · Delayed Price · Currency is MYR 0.0350
+0.0050 (16.67%)
At close: Jan 27, 2026
Key ASIC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 301,000 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 628,200 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 110,300 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 105,100 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 120,300 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 359,500 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 228,500 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 151,100 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,161,400 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,625,600 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 100,800 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 351,200 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,200 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 501,200 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 191,000 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 60,900 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 151,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 390,500 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 167,900 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 92,900 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 240,500 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 412,100 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 330,000 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 298,600 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 385,100 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 190,100 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,089,500 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 110,700 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 631,200 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 40,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 350,100 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 265,000 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,900 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 499,600 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 110,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 669,200 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 116,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 140,300 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 76,900 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 303,500 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 382,600 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,695,800 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 962,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,403,600 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 18,171,900 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 180,700 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 71,500 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 284,200 |