KLSE:KEYFIELD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.61	1.62	1.59	1.61	1.61	-1.23%	463,900
May 18, 2026	1.65	1.65	1.63	1.63	1.63	-1.21%	1,219,300
May 15, 2026	1.70	1.70	1.63	1.65	1.65	-2.37%	537,900
May 14, 2026	1.68	1.69	1.66	1.69	1.69	0.60%	218,300
May 13, 2026	1.72	1.72	1.66	1.68	1.68	-1.18%	78,300
May 12, 2026	1.67	1.71	1.67	1.70	1.70	1.80%	210,300
May 11, 2026	1.67	1.69	1.65	1.67	1.67	-1.18%	1,037,600
May 8, 2026	1.69	1.69	1.67	1.69	1.69	-0.59%	73,500
May 7, 2026	1.68	1.70	1.68	1.70	1.70	-	176,400
May 6, 2026	1.70	1.70	1.66	1.70	1.70	-0.58%	242,400
May 5, 2026	1.71	1.72	1.68	1.71	1.71	-	150,900
May 4, 2026	1.75	1.75	1.69	1.71	1.71	-2.29%	586,700
Apr 30, 2026	1.66	1.75	1.66	1.75	1.75	1.16%	309,600
Apr 29, 2026	1.74	1.74	1.68	1.73	1.73	-0.57%	131,100
Apr 28, 2026	1.76	1.76	1.60	1.74	1.74	-1.14%	226,300
Apr 27, 2026	1.74	1.78	1.74	1.76	1.76	1.15%	6,013,700
Apr 24, 2026	1.66	1.75	1.66	1.74	1.74	4.82%	2,847,000
Apr 23, 2026	1.68	1.68	1.62	1.66	1.66	-1.19%	270,700
Apr 22, 2026	1.54	1.68	1.54	1.68	1.68	9.80%	2,118,700
Apr 21, 2026	1.52	1.54	1.52	1.53	1.53	2.68%	1,517,300
Apr 20, 2026	1.57	1.57	1.49	1.49	1.49	-5.10%	912,100
Apr 17, 2026	1.53	1.57	1.53	1.57	1.57	0.64%	142,400
Apr 16, 2026	1.54	1.56	1.51	1.56	1.56	1.30%	313,300
Apr 15, 2026	1.51	1.54	1.50	1.54	1.54	0.65%	539,400
Apr 14, 2026	1.52	1.53	1.51	1.53	1.53	0.66%	393,100
Apr 13, 2026	1.48	1.52	1.46	1.52	1.52	2.70%	120,700
Apr 10, 2026	1.50	1.50	1.45	1.48	1.48	-1.33%	45,200
Apr 9, 2026	1.48	1.50	1.48	1.50	1.50	0.67%	221,800
Apr 8, 2026	1.40	1.49	1.40	1.49	1.49	3.47%	823,000
Apr 7, 2026	1.39	1.45	1.39	1.44	1.44	3.60%	250,900
Apr 6, 2026	1.41	1.41	1.38	1.39	1.39	-1.42%	65,400
Apr 3, 2026	1.40	1.41	1.40	1.41	1.41	-	30,500
Apr 2, 2026	1.41	1.42	1.40	1.41	1.41	-	272,900
Apr 1, 2026	1.39	1.41	1.39	1.41	1.41	1.44%	61,100
Mar 31, 2026	1.38	1.39	1.38	1.39	1.39	-	21,100
Mar 30, 2026	1.40	1.40	1.37	1.39	1.39	-0.71%	112,300
Mar 27, 2026	1.40	1.40	1.39	1.40	1.40	-	60,700
Mar 26, 2026	1.41	1.41	1.37	1.40	1.40	-	72,800
Mar 25, 2026	1.38	1.41	1.38	1.40	1.40	0.72%	43,700
Mar 24, 2026	1.41	1.42	1.39	1.39	1.39	-1.42%	53,800
Mar 19, 2026	1.42	1.42	1.38	1.41	1.41	-0.70%	204,200
Mar 18, 2026	1.45	1.45	1.40	1.42	1.42	-	158,200
Mar 17, 2026	1.42	1.42	1.41	1.42	1.42	2.16%	123,300
Mar 16, 2026	1.42	1.42	1.39	1.39	1.39	-2.11%	42,700
Mar 13, 2026	1.42	1.43	1.37	1.42	1.42	-	263,000
Mar 12, 2026	1.39	1.43	1.35	1.42	1.42	-1.39%	277,100
Mar 11, 2026	1.44	1.45	1.42	1.44	1.39	-	1,153,100
Mar 10, 2026	1.42	1.44	1.40	1.44	1.39	1.41%	1,791,400
Mar 9, 2026	1.44	1.47	1.40	1.42	1.37	-	2,511,700
Mar 6, 2026	1.46	1.46	1.40	1.42	1.37	-1.39%	468,400