Skip to main content
Key Alliance Group Berhad (KLSE:KGROUP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Apr 28, 2026

Key Alliance Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-2,000
Apr 27, 20260.070.070.070.070.07-8,800
Apr 24, 20260.070.070.070.070.07-47,900
Apr 23, 20260.070.070.070.070.07-6.67%12,500
Apr 22, 20260.070.080.070.080.087.14%82,800
Apr 21, 20260.070.070.070.070.07-5,200
Apr 20, 20260.070.070.070.070.07-6.67%3,300
Apr 17, 20260.070.080.070.080.087.14%113,400
Apr 16, 20260.080.080.070.070.07-35,500
Apr 15, 20260.070.070.070.070.07-4,000
Apr 14, 20260.070.070.070.070.07-6,900
Apr 13, 20260.070.070.070.070.07-6.67%10,000
Apr 10, 20260.070.080.070.080.087.14%312,500
Apr 9, 20260.070.070.070.070.07-1,900
Apr 8, 20260.070.070.070.070.07-1,000
Apr 7, 20260.070.070.070.070.07-4,100
Apr 6, 20260.070.070.070.070.07-6.67%24,300
Apr 3, 20260.070.080.070.080.087.14%169,500
Apr 2, 20260.070.070.070.070.07-26,600
Apr 1, 20260.070.070.070.070.07-6.67%136,600
Mar 30, 20260.080.080.080.080.08-300
Mar 25, 20260.080.080.080.080.08-218,900
Mar 24, 20260.080.080.080.080.08-50,000
Mar 19, 20260.080.080.080.080.08-19,100
Mar 18, 20260.080.080.080.080.08-6.25%700
Mar 17, 20260.080.090.080.080.086.67%85,800
Mar 16, 20260.080.080.080.080.08-6.25%115,000
Mar 13, 20260.090.090.080.080.08-5.88%293,500
Mar 12, 20260.070.090.070.090.0913.33%82,400
Mar 11, 20260.080.090.080.080.08-6.25%52,800
Mar 10, 20260.070.080.070.080.086.67%301,600
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