Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.360
-0.020 (-1.45%)
At close: Sep 21, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 114,300 |
| Sep 18, 2026 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 2.99% | 239,800 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.24 | 1.34 | 1.34 | -2.19% | 1,659,500 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 41,700 |
| Sep 14, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 53,900 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 155,600 |
| Sep 10, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 161,400 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 39,000 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 82,800 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 67,300 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 181,800 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 72,000 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.33 | 1.39 | 1.39 | -0.36% | 498,500 |
| Sep 1, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.40 | 0.71% | 222,900 |
| Aug 28, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.39 | 2.94% | 394,000 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.35 | 0.74% | 343,000 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.34 | -1.46% | 1,193,400 |
| Aug 24, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.36 | - | 355,500 |
| Aug 21, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | 0.74% | 43,800 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.35 | -0.73% | 154,400 |
| Aug 19, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.36 | 3.79% | 1,136,900 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.31 | -2.94% | 583,900 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.35 | 0.74% | 198,300 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.34 | -1.46% | 802,800 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.36 | -2.14% | 167,600 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.39 | - | 149,400 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.39 | 0.72% | 128,900 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.38 | -2.80% | 540,800 |
| Aug 7, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.41 | 2.14% | 188,400 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.39 | - | 248,900 |
| Aug 5, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.39 | -0.71% | 440,200 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.40 | -2.08% | 544,600 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.42 | -0.69% | 62,900 |
| Jul 31, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.43 | -2.68% | 374,000 |
| Jul 30, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.47 | - | 156,700 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.47 | -0.67% | 180,800 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.48 | 0.67% | 139,100 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.47 | - | 368,500 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -1.97% | 66,600 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.50 | 2.01% | 78,600 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.47 | - | 50,100 |
| Jul 21, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.47 | -1.32% | 87,000 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | - | 12,400 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | - | 145,500 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.66% | 151,300 |
| Jul 15, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 0.66% | 149,900 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.66% | 90,200 |
| Jul 13, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 0.66% | 169,800 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -1.31% | 55,000 |
| Jul 9, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.51 | 0.66% | 10,700 |