Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia
· Delayed Price · Currency is MYR 1.650
+0.020 (1.23%)
At close: Dec 5, 2025
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 169,400 |
| Dec 4, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 112,600 |
| Dec 3, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.37% | 495,300 |
| Dec 2, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 157,300 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 149,400 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 253,100 |
| Nov 27, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 237,800 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.64 | -2.92% | 342,400 |
| Nov 25, 2025 | 1.60 | 1.71 | 1.60 | 1.71 | 1.69 | 6.87% | 2,349,900 |
| Nov 24, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.58 | 3.90% | 1,459,000 |
| Nov 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.52 | -0.65% | 879,400 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | 0.65% | 852,500 |
| Nov 19, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.52 | - | 1,016,300 |
| Nov 18, 2025 | 1.53 | 1.54 | 1.49 | 1.54 | 1.52 | 1.32% | 1,753,300 |
| Nov 17, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.50 | 0.66% | 222,100 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.49 | -4.43% | 1,050,800 |
| Nov 13, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.56 | -0.63% | 334,800 |
| Nov 12, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.57 | 2.58% | 2,459,300 |
| Nov 11, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.53 | 1.31% | 125,700 |
| Nov 10, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.51 | - | 63,200 |
| Nov 7, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.51 | - | 221,100 |
| Nov 6, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.51 | - | 1,127,400 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.51 | -1.29% | 869,000 |
| Nov 4, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.53 | -0.64% | 249,200 |
| Nov 3, 2025 | 1.53 | 1.61 | 1.53 | 1.56 | 1.54 | 1.96% | 2,059,300 |
| Oct 31, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.51 | -0.65% | 254,600 |
| Oct 30, 2025 | 1.57 | 1.59 | 1.51 | 1.54 | 1.52 | -3.14% | 802,600 |
| Oct 29, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.57 | -1.24% | 454,700 |
| Oct 28, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.59 | -0.62% | 539,000 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.60 | - | 414,800 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -0.61% | 536,700 |
| Oct 23, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.61 | 0.62% | 889,600 |
| Oct 22, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.60 | - | 929,000 |
| Oct 21, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.60 | 1.25% | 647,100 |
| Oct 17, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.58 | - | 1,248,200 |
| Oct 16, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.58 | - | 1,481,000 |
| Oct 15, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.58 | 0.63% | 783,400 |
| Oct 14, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.57 | - | 1,121,300 |
| Oct 13, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.57 | -0.63% | 996,600 |
| Oct 10, 2025 | 1.53 | 1.63 | 1.52 | 1.60 | 1.58 | 4.58% | 3,467,600 |
| Oct 9, 2025 | 1.49 | 1.54 | 1.48 | 1.53 | 1.51 | 3.38% | 1,269,300 |
| Oct 8, 2025 | 1.48 | 1.51 | 1.48 | 1.48 | 1.46 | - | 1,216,600 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.46 | -2.63% | 1,689,100 |
| Oct 6, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.50 | 1.33% | 1,265,200 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.48 | 1.35% | 1,217,800 |
| Oct 2, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.46 | -1.33% | 1,663,600 |
| Oct 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.48 | -1.32% | 1,674,200 |
| Sep 30, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.50 | 1.33% | 814,000 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.48 | -0.66% | 544,700 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.51 | 1.51 | 1.49 | - | 2,520,100 |
| Sep 25, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.49 | 3.42% | 4,076,000 |
| Sep 24, 2025 | 1.42 | 1.53 | 1.42 | 1.46 | 1.44 | 3.55% | 2,975,200 |
| Sep 23, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.39 | 3.68% | 1,754,300 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | 1.49% | 108,600 |
| Sep 19, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.32 | -2.90% | 1,033,000 |
| Sep 18, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.36 | 3.76% | 594,700 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.31 | -0.75% | 442,900 |
| Sep 12, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.32 | 0.75% | 748,300 |
| Sep 11, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.31 | -0.75% | 1,263,700 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | 0.75% | 990,700 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | -2.21% | 565,800 |
| Sep 8, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 302,600 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | -2.17% | 776,700 |
| Sep 3, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.36 | -1.43% | 2,309,300 |
| Sep 2, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.35 | 2.19% | 1,353,600 |
| Aug 29, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.32 | 2.24% | 1,158,500 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.30 | -2.19% | 1,222,500 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.32 | -2.14% | 707,900 |
| Aug 26, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.35 | - | 802,300 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.35 | - | 1,066,900 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.35 | -1.41% | 821,900 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.37 | -0.70% | 1,177,100 |
| Aug 20, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.38 | -3.38% | 885,300 |
| Aug 19, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.43 | 2.07% | 1,048,900 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.40 | -3.33% | 1,019,200 |
| Aug 15, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | 1.45 | - | 3,293,900 |
| Aug 14, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.45 | 0.67% | 803,000 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.42 | 1.49 | 1.44 | -2.61% | 2,685,900 |
| Aug 12, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 1.32% | 2,073,200 |
| Aug 11, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.46 | -3.21% | 871,400 |
| Aug 8, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.51 | -0.64% | 275,300 |
| Aug 7, 2025 | 1.53 | 1.58 | 1.51 | 1.57 | 1.52 | 1.95% | 473,600 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.49 | -3.14% | 768,500 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.56 | 1.59 | 1.54 | -0.63% | 676,100 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.55 | -2.44% | 307,600 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | 1.59 | -0.61% | 350,400 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.61 | 1.65 | 1.60 | -1.20% | 379,000 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.61 | -0.60% | 253,400 |
| Jul 29, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.62 | 1.20% | 225,500 |
| Jul 28, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.60 | - | 400,400 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.60 | 0.61% | 575,900 |
| Jul 24, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.60 | -0.60% | 836,600 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.60 | - | 640,500 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.60 | - | 415,100 |
| Jul 21, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.60 | 0.61% | 907,800 |
| Jul 18, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.60 | - | 1,026,700 |
| Jul 17, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.60 | -0.60% | 820,700 |
| Jul 16, 2025 | 1.63 | 1.66 | 1.61 | 1.66 | 1.60 | 1.84% | 1,106,000 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.58 | -1.81% | 2,746,800 |
| Jul 14, 2025 | 1.61 | 1.69 | 1.59 | 1.66 | 1.60 | 3.11% | 2,530,700 |