Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia · Delayed Price · Currency is MYR 0.0700
+0.0050 (7.69%)
At close: Sep 21, 2026
Key Alliance Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 100,400 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 356,400 |
| Sep 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 47,000 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 97,900 |
| Sep 14, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -6.25% | 3,000,500 |
| Sep 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 787,600 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,200 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 6,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,500 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 800 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 148,700 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 59,100 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 54,900 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,500 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,800 |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 178,300 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 157,300 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 61,300 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 68,000 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 8,400 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 197,800 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,300 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,100 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,600 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 11,600 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,700 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 4,900 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 305,000 |
| Jul 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 538,800 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 18,300 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 520,700 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,500 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 900 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 53,300 |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 248,000 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,200 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,600 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 190,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 35,300 |
| Jul 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 191,900 |
| Jul 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 139,700 |