Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.620
0.00 (0.00%)
At close: Oct 27, 2025
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 414,800 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 536,700 |
| Oct 23, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 889,600 |
| Oct 22, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 929,000 |
| Oct 21, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 647,100 |
| Oct 17, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | - | 1,248,200 |
| Oct 16, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,481,000 |
| Oct 15, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 783,400 |
| Oct 14, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 1,121,300 |
| Oct 13, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | -0.63% | 996,600 |
| Oct 10, 2025 | 1.53 | 1.63 | 1.52 | 1.60 | 1.60 | 4.58% | 3,467,600 |
| Oct 9, 2025 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 1,269,300 |
| Oct 8, 2025 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | - | 1,216,600 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 1,689,100 |
| Oct 6, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 1,265,200 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 1,217,800 |
| Oct 2, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 1,663,600 |
| Oct 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 1,674,200 |
| Sep 30, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 814,000 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 544,700 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.51 | 1.51 | 1.51 | - | 2,520,100 |
| Sep 25, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 3.42% | 4,076,000 |
| Sep 24, 2025 | 1.42 | 1.53 | 1.42 | 1.46 | 1.46 | 3.55% | 2,975,200 |
| Sep 23, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 1,754,300 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 108,600 |
| Sep 19, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 1,033,000 |
| Sep 18, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 594,700 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 442,900 |
| Sep 12, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 748,300 |
| Sep 11, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 1,263,700 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 990,700 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 565,800 |
| Sep 8, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 302,600 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 776,700 |
| Sep 3, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 2,309,300 |
| Sep 2, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.37 | 2.19% | 1,353,600 |
| Aug 29, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.34 | 2.24% | 1,158,500 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.31 | -2.19% | 1,222,500 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -2.14% | 707,900 |
| Aug 26, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | - | 802,300 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | - | 1,066,900 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | -1.41% | 821,900 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.39 | -0.70% | 1,177,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.40 | -3.38% | 885,300 |
| Aug 19, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.45 | 2.07% | 1,048,900 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.42 | -3.33% | 1,019,200 |
| Aug 15, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.47 | - | 3,293,900 |
| Aug 14, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.47 | 0.67% | 803,000 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.42 | 1.49 | 1.46 | -2.61% | 2,685,900 |
| Aug 12, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.50 | 1.32% | 2,073,200 |