Skip to main content
logo
Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: May 19, 2026

Key Alliance Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.080.080.070.080.087.14%279,700
May 18, 20260.080.080.070.070.07-6.67%8,200
May 15, 20260.070.080.070.080.087.14%168,800
May 14, 20260.070.070.070.070.07-1,600
May 13, 20260.080.080.070.070.07-6.67%25,800
May 12, 20260.070.080.070.080.087.14%214,700
May 11, 20260.070.070.070.070.07-33,100
May 8, 20260.070.070.070.070.07-6.67%3,800
May 7, 20260.070.080.070.080.0815.38%522,700
May 6, 20260.070.070.070.070.07-69,100
May 5, 20260.070.070.070.070.07-800
May 4, 20260.070.080.070.070.07-7.14%33,200
Apr 30, 20260.070.070.070.070.07-67,400
Apr 29, 20260.080.080.070.070.07-43,900
Apr 28, 20260.070.070.070.070.07-2,000
Apr 27, 20260.070.070.070.070.07-8,800
Apr 24, 20260.070.070.070.070.07-47,900
Apr 23, 20260.070.070.070.070.07-6.67%12,500
Apr 22, 20260.070.080.070.080.087.14%82,800
Apr 21, 20260.070.070.070.070.07-5,200
Apr 20, 20260.070.070.070.070.07-6.67%3,300
Apr 17, 20260.070.080.070.080.087.14%113,400
Apr 16, 20260.080.080.070.070.07-35,500
Apr 15, 20260.070.070.070.070.07-4,000
Apr 14, 20260.070.070.070.070.07-6,900
Apr 13, 20260.070.070.070.070.07-6.67%10,000
Apr 10, 20260.070.080.070.080.087.14%312,500
Apr 9, 20260.070.070.070.070.07-1,900
Apr 8, 20260.070.070.070.070.07-1,000
Apr 7, 20260.070.070.070.070.07-4,100
Apr 6, 20260.070.070.070.070.07-6.67%24,300
Apr 3, 20260.070.080.070.080.087.14%169,500
Apr 2, 20260.070.070.070.070.07-26,600
Apr 1, 20260.070.070.070.070.07-6.67%136,600
Mar 30, 20260.080.080.080.080.08-300
Mar 25, 20260.080.080.080.080.08-218,900
Mar 24, 20260.080.080.080.080.08-50,000
Mar 19, 20260.080.080.080.080.08-19,100
Mar 18, 20260.080.080.080.080.08-6.25%700
Mar 17, 20260.080.090.080.080.086.67%85,800
Mar 16, 20260.080.080.080.080.08-6.25%115,000
Mar 13, 20260.090.090.080.080.08-5.88%293,500
Mar 12, 20260.070.090.070.090.0913.33%82,400
Mar 11, 20260.080.090.080.080.08-6.25%52,800
Mar 10, 20260.070.080.070.080.086.67%301,600
Mar 9, 20260.080.080.080.080.08-6.25%128,800
Mar 5, 20260.080.080.080.080.08-153,400
Mar 4, 20260.080.080.080.080.08-5.88%719,400
Mar 3, 20260.090.090.090.090.09-30,000
Mar 2, 20260.090.090.090.090.09-5.56%168,300