Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia · Delayed Price · Currency is MYR 1.400
+0.040 (2.94%)
At close: Aug 28, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 394,000 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 343,000 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 1,193,400 |
| Aug 24, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 355,500 |
| Aug 21, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 43,800 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 154,400 |
| Aug 19, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 1,136,900 |
| Aug 18, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 583,900 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 198,300 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 802,800 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 167,600 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 149,400 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 128,900 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 540,800 |
| Aug 7, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 188,400 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 248,900 |
| Aug 5, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 440,200 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 544,600 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 62,900 |
| Jul 31, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 374,000 |
| Jul 30, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | 156,700 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 180,800 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 139,100 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 368,500 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 66,600 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 78,600 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 50,100 |
| Jul 21, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 87,000 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 12,400 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 145,500 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 151,300 |
| Jul 15, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 149,900 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 90,200 |
| Jul 13, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 169,800 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 55,000 |
| Jul 9, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 10,700 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 77,700 |
| Jul 7, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 13,200 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 61,600 |
| Jul 3, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 60,800 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 66,700 |
| Jul 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 26,100 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 74,100 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 54,000 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 39,700 |
| Jun 25, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 1.95% | 231,500 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 27,000 |
| Jun 23, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 77,800 |
| Jun 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 8,300 |
| Jun 19, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 46,500 |