Key ASIC Berhad (KLSE:KEYASIC)
Malaysia
· Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 28, 2026
Key ASIC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,554,300 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,092,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,051,200 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,676,600 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 648,900 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,707,200 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,100 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 500 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 400,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,200 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,600 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 21,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,794,100 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,310,800 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,676,700 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,848,200 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 441,900 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,800 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,100 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,164,500 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,632,900 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 332,300 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,100 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,100 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 611,200 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 459,300 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 209,100 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,812,200 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 295,300 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 113,200 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 637,200 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 222,100 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,098,700 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,100 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 343,700 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 821,300 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 96,700 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 507,500 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,821,500 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 980,700 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 884,300 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,915,800 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 141,100 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 243,000 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 281,300 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,278,000 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 340,700 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,080,800 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 265,800 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 43,500 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 301,000 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 628,200 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 110,300 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 105,100 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 120,300 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 359,500 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 228,500 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 151,100 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,161,400 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,625,600 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 100,800 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 351,200 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,200 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 501,200 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 191,000 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 60,900 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 151,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 390,500 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 167,900 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 92,900 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 240,500 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 412,100 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 330,000 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 298,600 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 385,100 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 190,100 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,089,500 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 110,700 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 631,200 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 40,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 350,100 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 265,000 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,900 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 499,600 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 110,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 669,200 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 116,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 140,300 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 76,900 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 303,500 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 382,600 |