Skip to main content
Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Mar 9, 2026

Key Alliance Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-6.25%128,800
Mar 5, 20260.080.080.080.080.08-153,400
Mar 4, 20260.080.080.080.080.08-5.88%719,400
Mar 3, 20260.090.090.090.090.09-30,000
Mar 2, 20260.090.090.090.090.09-5.56%168,300
Feb 27, 20260.090.100.090.090.095.88%672,000
Feb 26, 20260.080.090.080.090.09-5.56%1,796,800
Feb 24, 20260.090.090.080.090.09-5.26%463,700
Feb 23, 20260.090.100.090.100.10-5.00%77,100
Feb 20, 20260.100.110.090.100.105.26%162,100
Feb 19, 20260.100.110.090.100.10-5.00%76,200
Feb 16, 20260.080.110.080.100.1025.00%2,778,300
Feb 13, 20260.080.080.080.080.08-12,500
Feb 12, 20260.080.090.080.080.086.67%200,200
Feb 11, 20260.080.080.080.080.08-6.25%30,000
Feb 10, 20260.080.080.080.080.08-10,600
Feb 9, 20260.080.080.080.080.086.67%25,800
Feb 6, 20260.080.080.080.080.08-6.25%8,100
Feb 5, 20260.080.080.080.080.08-300
Feb 4, 20260.080.080.080.080.08-7,200
Feb 3, 20260.080.080.080.080.08-54,300
Jan 30, 20260.080.080.080.080.08-5.88%3,000
Jan 29, 20260.080.090.080.090.09-31,800
Jan 28, 20260.080.090.080.090.09-24,200
Jan 27, 20260.080.090.080.090.096.25%356,600
Jan 26, 20260.080.080.080.080.08-88,500
Jan 23, 20260.080.090.080.080.08-5.88%114,300
Jan 22, 20260.080.090.080.090.096.25%70,600
Jan 21, 20260.080.080.080.080.08-18,200
Jan 20, 20260.080.080.080.080.08-37,100
Jan 19, 20260.080.080.080.080.08-5.88%1,600
Jan 16, 20260.080.090.080.090.09-47,500
Jan 15, 20260.090.090.090.090.09-18,900
Jan 14, 20260.080.090.080.090.09-5.56%18,500
Jan 13, 20260.090.090.090.090.095.88%54,600
Jan 12, 20260.090.090.090.090.09-233,100
Jan 9, 20260.090.090.090.090.09-45,700
Jan 8, 20260.090.090.090.090.09-5.56%7,200
Jan 7, 20260.090.090.090.090.09-5.26%1,300
Jan 6, 20260.100.100.100.100.105.56%3,900
Jan 5, 20260.090.090.090.090.095.88%6,000
Jan 2, 20260.090.090.090.090.09-10.53%20,300
Dec 31, 20250.080.100.080.100.1018.75%453,600
Dec 30, 20250.080.080.080.080.08-23,400
Dec 29, 20250.080.080.080.080.08-50,300
Dec 26, 20250.080.080.080.080.08-100
Dec 24, 20250.080.080.080.080.08-20,400
Dec 23, 20250.090.090.080.080.08-5.88%16,700
Dec 22, 20250.080.090.080.090.096.25%283,600
Dec 19, 20250.080.090.080.080.08-169,000
Dec 18, 20250.080.080.080.080.08-68,700
Dec 17, 20250.090.090.080.080.08-5.88%103,600
Dec 16, 20250.080.090.080.090.096.25%123,100
Dec 15, 20250.080.080.080.080.08-26,900
Dec 12, 20250.080.080.080.080.08-2,800
Dec 11, 20250.080.080.080.080.08-5.88%6,100
Dec 10, 20250.080.090.080.090.096.25%17,700
Dec 9, 20250.080.090.080.080.08-5.88%9,900
Dec 8, 20250.090.090.090.090.09-5.56%140,700
Dec 5, 20250.090.100.090.090.09-5.26%3,900
Dec 4, 20250.090.100.090.100.10-10,900
Dec 3, 20250.100.100.090.100.10-21,700
Dec 2, 20250.090.100.090.100.10-8,600
Dec 1, 20250.090.100.090.100.10-1,100
Nov 28, 20250.100.100.090.100.10-26,700
Nov 27, 20250.090.100.090.100.10-2,500
Nov 26, 20250.100.100.090.100.10-5.00%96,800
Nov 25, 20250.100.100.100.100.10-16,300
Nov 24, 20250.100.100.100.100.10-133,900
Nov 21, 20250.090.100.090.100.1011.11%868,200
Nov 20, 20250.080.090.080.090.0920.00%840,000
Nov 19, 20250.080.080.080.080.08-6.25%196,100
Nov 18, 20250.080.080.080.080.08-5.88%646,500
Nov 17, 20250.090.090.080.090.09-210,300
Nov 14, 20250.090.090.090.090.09-5.56%140,100
Nov 13, 20250.090.100.090.090.09-1,248,900
Nov 12, 20250.090.090.090.090.09-25,400
Nov 11, 20250.100.100.090.090.09-5.26%168,800
Nov 10, 20250.090.100.080.100.1011.76%1,361,600
Nov 7, 20250.090.090.080.090.096.25%259,100
Nov 6, 20250.090.090.080.080.08-11.11%811,500
Nov 5, 20250.090.100.080.090.095.88%834,300
Nov 4, 20250.100.100.090.090.09-19.05%1,556,800
Nov 3, 20250.100.110.100.110.115.00%800
Oct 31, 20250.110.110.100.100.10-4.76%110,600
Oct 30, 20250.110.110.100.110.11-299,300
Oct 29, 20250.100.110.100.110.115.00%187,100
Oct 28, 20250.110.110.100.100.10-4.76%418,600
Oct 27, 20250.110.110.110.110.11-589,600
Oct 24, 20250.110.110.110.110.11-60,000
Oct 23, 20250.110.110.110.110.11-367,800
Oct 22, 20250.120.120.110.110.11-8.70%557,500
Oct 21, 20250.120.120.120.120.12-164,300
Oct 17, 20250.110.120.110.120.12-106,600
Oct 16, 20250.120.120.110.120.12-116,900
Oct 15, 20250.110.120.110.120.129.52%427,300
Oct 14, 20250.120.120.110.110.11-8.70%865,700
Oct 13, 20250.120.120.110.120.12-4.17%665,900
Oct 10, 20250.120.120.120.120.12-323,700
Oct 9, 20250.130.130.120.120.12-97,300