Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.740
-0.020 (-1.14%)
At close: Apr 28, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.39 | -4.00% | 1,284,300 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.45 | -3.85% | 242,600 |
| Mar 3, 2026 | 1.48 | 1.61 | 1.46 | 1.56 | 1.51 | 4.70% | 741,200 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.38 | 1.49 | 1.44 | 2.76% | 1,666,400 |
| Feb 27, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.40 | -2.03% | 240,600 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.43 | -1.99% | 1,039,500 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.46 | -0.66% | 443,200 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.47 | -0.65% | 277,100 |
| Feb 23, 2026 | 1.61 | 1.62 | 1.49 | 1.53 | 1.48 | -5.56% | 642,500 |
| Feb 20, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.56 | 8.72% | 729,000 |
| Feb 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.44 | 0.68% | 48,900 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.43 | 0.68% | 28,100 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.42 | -0.68% | 39,900 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.43 | - | 109,800 |