Keyfield International Berhad (KLSE:KEYFIELD)
Malaysia
· Delayed Price · Currency is MYR 1.740
-0.020 (-1.14%)
At close: Apr 28, 2026
KLSE:KEYFIELD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 6,013,700 |
| Apr 24, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 2,847,000 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 270,700 |
| Apr 22, 2026 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 9.80% | 2,118,700 |
| Apr 21, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 2.68% | 1,517,300 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.10% | 912,100 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 142,400 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 313,300 |
| Apr 15, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 539,400 |
| Apr 14, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 393,100 |
| Apr 13, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 120,700 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 45,200 |
| Apr 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 221,800 |
| Apr 8, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 3.47% | 823,000 |
| Apr 7, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 250,900 |
| Apr 6, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 65,400 |
| Apr 3, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 30,500 |
| Apr 2, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 272,900 |
| Apr 1, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 61,100 |
| Mar 31, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 21,100 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 112,300 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 60,700 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | - | 72,800 |
| Mar 25, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 43,700 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 53,800 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 204,200 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | - | 158,200 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 2.16% | 123,300 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 42,700 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.37 | 1.42 | 1.42 | - | 263,000 |
| Mar 12, 2026 | 1.39 | 1.43 | 1.35 | 1.42 | 1.42 | -1.39% | 277,100 |
| Mar 11, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.39 | - | 1,153,100 |
| Mar 10, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.39 | 1.41% | 1,791,400 |
| Mar 9, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.37 | - | 2,511,700 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.37 | -1.39% | 468,400 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.39 | -4.00% | 1,284,300 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.45 | -3.85% | 242,600 |
| Mar 3, 2026 | 1.48 | 1.61 | 1.46 | 1.56 | 1.51 | 4.70% | 741,200 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.38 | 1.49 | 1.44 | 2.76% | 1,666,400 |
| Feb 27, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.40 | -2.03% | 240,600 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.43 | -1.99% | 1,039,500 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.46 | -0.66% | 443,200 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.47 | -0.65% | 277,100 |
| Feb 23, 2026 | 1.61 | 1.62 | 1.49 | 1.53 | 1.48 | -5.56% | 642,500 |
| Feb 20, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.56 | 8.72% | 729,000 |
| Feb 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.44 | 0.68% | 48,900 |
| Feb 16, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.43 | 0.68% | 28,100 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.42 | -0.68% | 39,900 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.43 | - | 109,800 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.43 | 0.68% | 63,200 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.42 | -0.68% | 35,200 |
| Feb 9, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.43 | - | 184,600 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.43 | - | 32,900 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 1,708,500 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | -0.67% | 201,700 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.45 | - | 77,300 |
| Jan 30, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | -1.32% | 1,738,200 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.47 | 1.33% | 528,900 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | 236,400 |
| Jan 27, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.46 | 3.42% | 355,100 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.41 | -3.95% | 375,700 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.47 | -0.65% | 479,000 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | - | 223,000 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.48 | 0.66% | 65,000 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.47 | -0.65% | 228,900 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | - | 84,500 |
| Jan 16, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.48 | -0.65% | 655,700 |
| Jan 15, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.49 | 1.32% | 118,700 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.47 | - | 216,600 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.47 | 0.66% | 39,900 |
| Jan 12, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.46 | 0.67% | 198,100 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.45 | -0.66% | 781,600 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | 0.67% | 240,500 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | 0.67% | 55,900 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.44 | -0.67% | 366,700 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.45 | -1.96% | 422,800 |
| Jan 2, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.48 | 0.66% | 66,400 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.47 | 1.33% | 131,300 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.45 | -2.60% | 333,500 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.49 | -1.28% | 490,600 |
| Dec 26, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.51 | -0.64% | 415,400 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.52 | -1.88% | 54,200 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.54 | - | 57,100 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.54 | -1.84% | 69,100 |
| Dec 19, 2025 | 1.62 | 1.63 | 1.51 | 1.63 | 1.57 | -1.21% | 315,700 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.59 | -0.60% | 71,300 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.60 | -2.35% | 379,700 |
| Dec 16, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.64 | - | 596,500 |
| Dec 15, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.64 | 1.19% | 561,200 |
| Dec 12, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.62 | 1.82% | 218,100 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.59 | 0.61% | 57,600 |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | - | 138,700 |
| Dec 9, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.58 | 1.23% | 176,900 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.56 | -1.82% | 965,400 |
| Dec 5, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.59 | 1.23% | 169,400 |
| Dec 4, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.57 | -2.40% | 112,600 |
| Dec 3, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.61 | 4.37% | 495,300 |
| Dec 2, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.54 | - | 157,300 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.54 | 2.56% | 149,400 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.51 | -3.11% | 253,100 |