Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia
· Delayed Price · Currency is MYR 1.420
-0.020 (-1.39%)
At close: Mar 6, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 468,400 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 1,284,300 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 242,600 |
| Mar 3, 2026 | 1.48 | 1.61 | 1.46 | 1.56 | 1.56 | 4.70% | 741,200 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.38 | 1.49 | 1.49 | 2.76% | 1,666,400 |
| Feb 27, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 240,600 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,039,500 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 443,200 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 277,100 |
| Feb 23, 2026 | 1.61 | 1.62 | 1.49 | 1.53 | 1.53 | -5.56% | 642,500 |
| Feb 20, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 8.72% | 729,000 |
| Feb 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 48,900 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 28,100 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 39,900 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 109,800 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 63,200 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 35,200 |
| Feb 9, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 184,600 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 32,900 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 1,708,500 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 201,700 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 77,300 |
| Jan 30, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 1,738,200 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 528,900 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 236,400 |
| Jan 27, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 355,100 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 375,700 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 479,000 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 223,000 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 65,000 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 228,900 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 84,500 |
| Jan 16, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 655,700 |
| Jan 15, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 118,700 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 216,600 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 39,900 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.67% | 198,100 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 781,600 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 240,500 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 55,900 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 366,700 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 422,800 |
| Jan 2, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 66,400 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 131,300 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -2.60% | 333,500 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 490,600 |
| Dec 26, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 415,400 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 54,200 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 57,100 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.84% | 69,100 |
| Dec 19, 2025 | 1.62 | 1.63 | 1.51 | 1.63 | 1.63 | -1.21% | 315,700 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 71,300 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 379,700 |
| Dec 16, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 596,500 |
| Dec 15, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 561,200 |
| Dec 12, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 218,100 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 57,600 |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 138,700 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 176,900 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 965,400 |
| 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 |