Key ASIC Berhad (KLSE:KEYASIC)
Malaysia · Delayed Price · Currency is MYR 0.0600
-0.0050 (-7.69%)
At close: Aug 28, 2026
Key ASIC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -7.69% | 33,824,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 21,143,600 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 11,598,900 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 13,817,800 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 35,842,100 |
| Aug 20, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.50% | 22,589,300 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 44,815,400 |
| Aug 18, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 13.33% | 83,450,600 |
| Aug 17, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 35,261,100 |
| Aug 14, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -6.25% | 107,601,100 |
| Aug 13, 2026 | 0.04 | 0.10 | 0.04 | 0.08 | 0.08 | 128.57% | 216,972,600 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,700 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,125,800 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,568,900 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,061,600 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,262,600 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 385,100 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,074,300 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,135,100 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 17,549,300 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,695,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 923,300 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 900 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 709,900 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 602,500 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,600 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,132,900 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 736,800 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 278,500 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 182,600 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 147,100 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 322,400 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,800 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 208,600 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 145,200 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 561,600 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 401,000 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 212,700 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,100 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 584,400 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140,100 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 485,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,603,100 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 106,800 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,136,100 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,082,000 |