Skip to main content
logo
Key ASIC Berhad (KLSE:KEYASIC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
0.00 (0.00%)
At close: Oct 9, 2026

Key ASIC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.060.060.060.060.06-1,211,600
Oct 8, 20260.060.060.060.060.06-953,900
Oct 7, 20260.070.070.060.060.06-7.69%5,298,900
Oct 6, 20260.060.070.060.070.07-15,255,900
Oct 5, 20260.070.070.060.070.07-1,217,500
Oct 2, 20260.060.070.060.070.078.33%3,825,300
Oct 1, 20260.060.070.060.060.06-7.69%4,057,200
Sep 30, 20260.060.070.060.070.078.33%2,919,200
Sep 29, 20260.070.070.060.060.06-5,788,200
Sep 28, 20260.070.070.060.060.06-7.69%1,070,000
Sep 25, 20260.070.070.070.070.07-4,413,400
Sep 24, 20260.070.070.070.070.07-3,008,100
Sep 23, 20260.070.070.070.070.07-7.14%2,380,100
Sep 22, 20260.060.070.060.070.0716.67%18,612,900
Sep 21, 20260.060.060.060.060.06-632,400
Sep 18, 20260.060.060.060.060.06-4,012,700
Sep 17, 20260.070.070.060.060.06-7.69%819,400
Sep 15, 20260.060.070.060.070.078.33%5,666,400
Sep 14, 20260.060.070.060.060.06-4,447,300
Sep 11, 20260.060.070.060.060.06-14,315,900
Sep 10, 20260.070.070.060.060.06-7.69%12,644,600
Sep 9, 20260.070.080.070.070.07-7.14%5,555,600
Sep 8, 20260.080.080.070.070.07-17,290,800
Sep 7, 20260.080.090.070.070.077.69%60,054,100
Sep 4, 20260.070.070.070.070.07-7.14%8,290,900
Sep 3, 20260.060.080.060.070.0716.67%36,583,400
Sep 2, 20260.060.070.060.060.06-5,488,600
Sep 1, 20260.060.060.050.060.06-20,697,100
Aug 28, 20260.070.070.050.060.06-7.69%33,824,000
Aug 27, 20260.070.070.060.070.07-21,143,600
Aug 26, 20260.070.080.070.070.07-7.14%11,598,900
Aug 24, 20260.070.080.070.070.07-13,817,800
Aug 21, 20260.080.080.070.070.07-35,842,100
Aug 20, 20260.080.090.070.070.07-12.50%22,589,300
Aug 19, 20260.090.090.080.080.08-5.88%44,815,400
Aug 18, 20260.080.090.070.090.0913.33%83,450,600
Aug 17, 20260.080.090.070.080.08-35,261,100
Aug 14, 20260.080.100.070.080.08-6.25%107,601,100
Aug 13, 20260.040.100.040.080.08128.57%216,972,600
Aug 12, 20260.040.040.040.040.04-20,700
Aug 11, 20260.040.040.040.040.04-3,125,800
Aug 10, 20260.030.040.030.040.04-1,568,900
Aug 7, 20260.030.040.030.040.04-1,061,600
Aug 6, 20260.040.040.030.040.0416.67%2,262,600
Aug 5, 20260.040.040.030.030.03-14.29%385,100
Aug 4, 20260.040.040.040.040.04-2,074,300
Aug 3, 20260.040.040.030.040.04-8,135,100
Jul 31, 20260.030.040.030.040.0416.67%17,549,300
Jul 30, 20260.030.030.030.030.03-11,695,000
Jul 28, 20260.030.030.030.030.03-923,300