Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.020 (1.27%)
At close: Jun 9, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | 1.27% | 175,800 |
| Jun 8, 2026 | 1.53 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 127,800 |
| Jun 5, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -2.53% | 44,900 |
| Jun 4, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | - | 52,600 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | -1.25% | 171,200 |
| May 29, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 33,900 |
| May 28, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.60 | 0.63% | 8,900 |
| May 26, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.59 | 0.63% | 29,800 |
| May 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | -1.24% | 25,900 |
| May 22, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.60 | 1.26% | 43,500 |
| May 21, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.58 | -1.24% | 95,700 |
| May 20, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.60 | - | 122,800 |
| May 19, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.60 | -1.23% | 463,900 |
| May 18, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.62 | -1.21% | 1,219,300 |
| May 15, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.64 | -2.37% | 537,900 |
| May 14, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.68 | 0.60% | 218,300 |
| May 13, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.67 | -1.18% | 78,300 |
| May 12, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.69 | 1.80% | 210,300 |
| May 11, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.66 | -1.18% | 1,037,600 |
| May 8, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.68 | -0.59% | 73,500 |
| May 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.69 | - | 176,400 |
| May 6, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.69 | -0.58% | 242,400 |
| May 5, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.70 | - | 150,900 |
| May 4, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.70 | -2.29% | 586,700 |
| Apr 30, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.74 | 1.16% | 309,600 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.68 | 1.73 | 1.72 | -0.57% | 131,100 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.60 | 1.74 | 1.73 | -1.14% | 226,300 |
| Apr 27, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.75 | 1.15% | 6,013,700 |
| Apr 24, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.73 | 4.82% | 2,847,000 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.65 | -1.19% | 270,700 |
| Apr 22, 2026 | 1.54 | 1.68 | 1.54 | 1.68 | 1.67 | 9.80% | 2,118,700 |
| Apr 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.52 | 2.68% | 1,517,300 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.48 | -5.10% | 912,100 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.56 | 0.64% | 142,400 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.55 | 1.30% | 313,300 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.53 | 0.65% | 539,400 |
| Apr 14, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.52 | 0.66% | 393,100 |
| Apr 13, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.51 | 2.70% | 120,700 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.47 | -1.33% | 45,200 |
| Apr 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.49 | 0.67% | 221,800 |
| Apr 8, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.48 | 3.47% | 823,000 |
| Apr 7, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.43 | 3.60% | 250,900 |
| Apr 6, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.38 | -1.42% | 65,400 |
| Apr 3, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | - | 30,500 |
| Apr 2, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.40 | - | 272,900 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.40 | 1.44% | 61,100 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.38 | - | 21,100 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.38 | -0.71% | 112,300 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.39 | - | 60,700 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.39 | - | 72,800 |