Skip to main content
logo
Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0050 (-7.69%)
At close: Aug 11, 2026

Key Alliance Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.070.070.060.060.06-7.69%197,800
Aug 10, 20260.070.070.070.070.07-3,300
Aug 7, 20260.070.070.070.070.07-1,100
Aug 6, 20260.070.070.070.070.07-2,100
Aug 5, 20260.070.070.070.070.07-4,600
Aug 4, 20260.070.070.070.070.07-7.14%11,600
Aug 3, 20260.070.070.070.070.07-9,700
Jul 31, 20260.080.080.070.070.07-4,900
Jul 30, 20260.070.070.070.070.07-12.50%305,000
Jul 29, 20260.070.080.070.080.0823.08%538,800
Jul 28, 20260.070.070.070.070.07-7.14%18,300
Jul 27, 20260.070.070.070.070.07-520,700
Jul 24, 20260.070.070.070.070.07-10,500
Jul 23, 20260.080.080.070.070.07-6.67%900
Jul 20, 20260.070.080.070.080.08-53,300
Jul 17, 20260.070.080.070.080.08-248,000
Jul 16, 20260.080.080.080.080.08-3,200
Jul 15, 20260.080.080.080.080.08-200
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