Skip to main content
logo
Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Jul 15, 2026

Key Alliance Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.080.080.080.080.08-8,600
Jul 13, 20260.080.080.080.080.08-100
Jul 10, 20260.080.080.080.080.08-6.25%190,000
Jul 9, 20260.090.090.080.080.08-5.88%35,300
Jul 8, 20260.080.090.080.090.09-191,900
Jul 7, 20260.080.090.080.090.0921.43%139,700
Jul 6, 20260.070.070.070.070.07-5,000
Jul 3, 20260.070.070.070.070.07-200
Jul 2, 20260.070.070.070.070.07-7,700
Jul 1, 20260.070.070.070.070.07-36,000
Jun 30, 20260.080.080.070.070.07-6.67%36,900
Jun 29, 20260.080.080.080.080.08-7,900
Jun 26, 20260.080.080.080.080.08-6.25%18,200
Jun 25, 20260.080.080.080.080.08-8,400
Jun 24, 20260.080.090.080.080.08-5.88%12,300
Jun 23, 20260.080.090.080.090.0921.43%348,400
Jun 22, 20260.080.080.070.070.07-6.67%28,700
Jun 19, 20260.080.080.080.080.08-6.25%15,100
Jun 18, 20260.080.080.080.080.0814.29%514,900
Jun 16, 20260.070.070.070.070.07-22,200
Jun 15, 20260.070.070.070.070.07-253,600
Jun 12, 20260.060.070.060.070.077.69%246,300
Jun 11, 20260.070.070.070.070.07-102,000
Jun 10, 20260.070.070.070.070.07-75,000
Jun 9, 20260.070.070.070.070.07-7.14%38,200
Jun 8, 20260.070.070.070.070.077.69%33,700
Jun 5, 20260.070.070.070.070.07-7.14%2,900
Jun 4, 20260.070.070.070.070.07-73,300
Jun 3, 20260.070.070.070.070.07-3,800
May 29, 20260.070.070.070.070.07-13,700
May 28, 20260.070.070.070.070.07-6.67%7,000
May 26, 20260.080.080.080.080.087.14%100,200
May 25, 20260.070.070.070.070.07-104,200
May 22, 20260.070.070.070.070.07-6.67%800
May 21, 20260.080.080.080.080.08-348,100
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