Kuala Lumpur - Delayed Quote MYR

Key Alliance Group Berhad (0036.KL)

0.0100

+0.0050

+(100.00%)

At close: January 17 at 3:52:18 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	108,500
Jan 16, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	129,900
Jan 15, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	156,500
Jan 14, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	5,322,600
Jan 13, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	45,585,500
Jan 10, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	1,356,600
Jan 9, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	131,300
Jan 8, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	742,500
Jan 7, 2025	0.0100	0.0100	0.0050	0.0050	0.0050	850,700
Jan 6, 2025	0.0050	0.0100	0.0050	0.0100	0.0100	39,600
Jan 3, 2025	0.0050	0.0100	0.0050	0.0050	0.0050	431,900
Jan 2, 2025	0.0100	0.0100	0.0050	0.0100	0.0100	520,500
Dec 31, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	136,600
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Dec 27, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,299,800
Dec 26, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	412,700
Dec 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	97,800
Dec 23, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	32,109,600
Dec 20, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	209,800
Dec 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	112,900
Dec 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,316,700
Dec 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	3,726,700
Dec 16, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	576,400
Dec 13, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	948,600
Dec 12, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	172,100
Dec 11, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	32,600
Dec 10, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	664,000
Dec 9, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,503,900
Dec 6, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	123,800
Dec 5, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	313,400
Dec 4, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	555,200
Dec 3, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	578,200
Dec 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	952,100
Nov 29, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,411,500
Nov 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	466,300
Nov 27, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	340,900
Nov 26, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	60,700
Nov 25, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,018,800
Nov 22, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	4,148,900
Nov 21, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	64,400
Nov 20, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	374,300
Nov 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	692,600
Nov 18, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,800
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 14, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	559,000
Nov 13, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	12,700
Nov 12, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	105,100
Nov 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,614,200
Nov 8, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	14,600
Nov 7, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,290,600
Nov 6, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	138,900
Nov 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	391,900
Nov 4, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	698,600
Nov 1, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,384,400
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,563,000
Oct 29, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	532,200
Oct 28, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	342,600
Oct 25, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	168,200
Oct 24, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	16,200
Oct 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	422,600
Oct 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,000
Oct 21, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	48,700
Oct 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	437,100
Oct 17, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	20,000
Oct 16, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	110,200
Oct 15, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	970,000
Oct 14, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	82,956,100
Oct 11, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	554,300
Oct 10, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	2,167,700
Oct 9, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	864,800
Oct 8, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	5,221,800
Oct 7, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	89,162,100
Oct 4, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	874,200
Oct 3, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	672,600
Oct 2, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,591,100
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	428,100
Sep 30, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,908,900
Sep 27, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	4,652,900
Sep 26, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	12,000
Sep 25, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	257,000
Sep 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	153,100
Sep 23, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	133,200
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Sep 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	116,400
Sep 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	514,500
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,201,100
Sep 13, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	411,000
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	116,000
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,461,500
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	774,200
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	376,300
Sep 6, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	352,500
Sep 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	453,800
Sep 4, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	331,200
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	692,100
Sep 2, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	2,211,500
Aug 30, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,037,400
Aug 29, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	61,686,900
Aug 28, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	90,200
Aug 27, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	267,200
Aug 26, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	459,800
Aug 23, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	760,200
Aug 22, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	748,300
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	900
Aug 20, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,542,400
Aug 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	513,500
Aug 16, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	251,600
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Aug 14, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	185,400
Aug 13, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	201,400
Aug 12, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	182,300
Aug 9, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	773,900
Aug 8, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,628,300
Aug 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,295,800
Aug 6, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,982,100
Aug 5, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	4,655,600
Aug 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	250,700
Aug 1, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	179,200
Jul 31, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	102,200
Jul 30, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,125,100
Jul 29, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,332,100
Jul 26, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	963,200
Jul 25, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	51,100
Jul 24, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	12,289,300
Jul 23, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	533,600
Jul 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,271,700
Jul 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	467,700
Jul 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,413,800
Jul 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	5,023,000
Jul 16, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,422,000
Jul 15, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	636,100
Jul 12, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	499,800
Jul 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,506,800
Jul 10, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	124,000
Jul 9, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	301,700
Jul 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	262,300
Jul 4, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	11,200
Jul 3, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	111,100
Jul 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	492,200
Jul 1, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	258,400
Jun 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	425,200
Jun 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,280,000
Jun 26, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	5,120,900
Jun 25, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	115,300
Jun 24, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	814,400
Jun 21, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,204,400
Jun 20, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	90,900
Jun 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	840,000
Jun 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	983,100
Jun 14, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	921,500
Jun 13, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	84,000
Jun 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,157,800
Jun 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	281,700
Jun 10, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,406,100
Jun 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	246,700
Jun 6, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	2,904,500
Jun 5, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	470,000
Jun 4, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	181,900
May 31, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,281,300
May 30, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	296,500
May 29, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	830,600
May 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	10,567,800
May 27, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,287,800
May 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	3,277,600
May 23, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	932,400
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	572,900
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,354,000
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	302,900
May 16, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	333,500
May 15, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,052,100
May 14, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	473,800
May 13, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	591,500
May 10, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	151,100
May 9, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	608,400
May 8, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	26,900
May 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	9,562,800
May 6, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,743,100
May 3, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	273,900
May 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	418,300
Apr 30, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	801,800
Apr 29, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,059,300
Apr 26, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	673,700
Apr 25, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,093,000
Apr 24, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	533,100
Apr 23, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	6,949,400
Apr 22, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	878,800
Apr 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	11,371,200
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	128,000
Apr 17, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	177,100
Apr 16, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	225,700
Apr 15, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	450,600
Apr 12, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	460,700
Apr 9, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,192,000
Apr 8, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	80,000
Apr 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,832,100
Apr 4, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	475,400
Apr 3, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	121,200
Apr 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,361,600
Apr 1, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	200,100
Mar 29, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	3,041,100
Mar 27, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	833,900
Mar 26, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,055,200
Mar 25, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	4,450,100
Mar 22, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,179,900
Mar 21, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,524,300
Mar 20, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	3,050,100
Mar 19, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	609,700
Mar 18, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	7,287,000
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,030,200
Mar 14, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	614,500
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	362,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	231,400
Mar 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	824,000
Mar 8, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	114,500
Mar 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,200
Mar 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	290,300
Mar 4, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	218,500
Mar 1, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	4,768,000
Feb 29, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	4,001,000
Feb 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,412,300
Feb 27, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	1,383,700
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	245,000
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	729,100
Feb 22, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	214,000
Feb 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	688,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,230,000
Feb 19, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,106,200
Feb 16, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	104,100
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,800
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	380,000
Feb 9, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	602,800
Feb 8, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	65,200
Feb 7, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	407,100
Feb 6, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	654,200
Feb 5, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	268,900
Feb 2, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	136,200
Jan 31, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	637,800
Jan 30, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	210,000
Jan 29, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	110,000
Jan 26, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	447,000
Jan 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	700,100
Jan 23, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	39,500
Jan 22, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	106,000
Jan 19, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	99,800
Jan 18, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,198,000
Jan 17, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	19,435,300

7036.KL Borneo Oil Berhad

0.0050

0.00%

0154.KL EA Holdings Berhad

0.0050

-50.00%

7181.KL ARB Berhad

0.0350

0.00%

0029.KL Digistar Corporation Berhad

0.0500

0.00%

0068.KL Asdion Berhad

0.0300

+20.00%

0041.KL Hong Seng Consolidated Berhad

0.0100

0.00%

5104.KL Citra Nusa Holdings Berhad

0.0500

+11.11%

7315.KL AHB Holdings Berhad

0.0350

0.00%

7471.KL Eden Inc. Berhad

0.1750

0.00%

3395.KL Berjaya Corporation Berhad

0.3050

+1.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Key Alliance Group Berhad (0036.KL)

Related Tickers