Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.450
-0.030 (-2.03%)
At close: Feb 27, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 240,600 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,039,500 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 443,200 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 277,100 |
| Feb 23, 2026 | 1.61 | 1.62 | 1.49 | 1.53 | 1.53 | -5.56% | 642,500 |
| Feb 20, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 8.72% | 729,000 |
| Feb 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 48,900 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 28,100 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 39,900 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 109,800 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 63,200 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 35,200 |
| Feb 9, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 184,600 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 32,900 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 1,708,500 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 201,700 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 77,300 |
| Jan 30, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 1,738,200 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 528,900 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 236,400 |
| Jan 27, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 355,100 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 375,700 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 479,000 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 223,000 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 65,000 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 228,900 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 84,500 |
| Jan 16, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 655,700 |
| Jan 15, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 118,700 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 216,600 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 39,900 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.67% | 198,100 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 781,600 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 240,500 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 55,900 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 366,700 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 422,800 |
| Jan 2, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 66,400 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 131,300 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 333,500 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 490,600 |
| Dec 26, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 415,400 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 54,200 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 57,100 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.84% | 69,100 |
| Dec 19, 2025 | 1.62 | 1.63 | 1.51 | 1.63 | 1.63 | -1.21% | 315,700 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 71,300 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 379,700 |
| Dec 16, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 596,500 |
| Dec 15, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 561,200 |