Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Keyfield International Berhad (5321.KL)

1.8400
-0.0200
(-1.08%)
At close: May 2 at 4:59:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.86001.86001.83001.84001.84001,268,600
Apr 30, 20251.86001.86001.84001.86001.8600306,300
Apr 29, 20251.87001.88001.84001.86001.8600595,100
Apr 28, 20251.84001.90001.82001.88001.8800326,000
Apr 25, 20251.85001.85001.82001.83001.8300257,600
Apr 24, 20251.81001.86001.79001.84001.84001,332,000
Apr 23, 20251.81001.82001.78001.80001.8000738,200
Apr 22, 20251.78001.79001.75001.78001.7800717,300
Apr 21, 20251.81001.81001.76001.79001.7900502,300
Apr 18, 20251.77001.84001.77001.82001.82001,089,300
Apr 17, 20251.76001.80001.74001.76001.76001,199,200
Apr 16, 20251.76001.80001.75001.77001.77001,283,900
Apr 15, 20251.78001.78001.71001.76001.76001,469,700
Apr 14, 20251.82001.84001.76001.78001.78001,404,000
Apr 11, 20251.80001.83001.76001.77001.77001,478,700
Apr 10, 20251.80001.95001.78001.85001.85002,544,700
Apr 9, 20251.80001.83001.68001.69001.69001,692,300
Apr 8, 20251.83001.89001.82001.87001.8700675,600
Apr 7, 20251.90001.90001.77001.77001.77001,305,900
Apr 4, 20252.00002.04001.97001.97001.97003,286,200
Apr 3, 20252.12002.12002.04002.07002.07001,934,900
Apr 2, 20252.15002.15002.11002.12002.1200293,700
Mar 28, 20252.21002.23002.17002.18002.1800919,800
Mar 27, 20252.15002.19002.11002.19002.19001,440,400
Mar 26, 20252.20002.22002.16002.17002.17001,100,500
Mar 25, 20252.20002.22002.20002.20002.2000549,600
Mar 24, 20252.21002.26002.18002.19002.1900776,700
Mar 21, 20252.25002.26002.15002.21002.21001,059,600
Mar 20, 20252.18002.30002.18002.25002.25002,307,000
Mar 19, 20252.03002.23002.03002.18002.18004,656,200
Mar 17, 20251.92002.07001.92002.05002.05004,014,900
Mar 14, 20251.81001.90001.81001.88001.8800971,400
Mar 13, 2025 0.03 Dividend
Mar 13, 20251.79001.87001.76001.85001.85002,217,900
Mar 12, 20251.75001.82001.74001.80001.7700468,600
Mar 11, 20251.82001.82001.72001.79001.76023,224,200
Mar 10, 20251.93001.94001.84001.85001.8192964,400
Mar 7, 20251.92001.92001.88001.92001.8880213,300
Mar 6, 20251.87001.92001.87001.92001.8880589,900
Mar 5, 20251.96001.96001.84001.86001.82903,322,000
Mar 4, 20251.99001.99001.90001.97001.93721,703,600
Mar 3, 20252.09002.09001.96001.99001.95681,732,200
Feb 28, 20252.09002.09002.01002.09002.0552634,500
Feb 27, 20252.10002.11002.07002.09002.0552442,700
Feb 26, 20252.12002.14002.09002.10002.0650732,800
Feb 25, 20252.09002.11002.08002.11002.0748373,100
Feb 24, 20252.17002.17002.09002.10002.0650686,300
Feb 21, 20252.15002.17002.12002.17002.1338492,800
Feb 20, 20252.17002.18002.13002.15002.11421,182,900
Feb 19, 20252.22002.23002.14002.18002.14371,255,100
Feb 18, 20252.28002.30002.22002.23002.1928887,800
Feb 17, 20252.27002.30002.27002.28002.24201,046,500
Feb 14, 20252.28002.30002.26002.27002.23221,172,700
Feb 13, 20252.33002.33002.28002.28002.2420552,300
Feb 12, 20252.33002.35002.29002.31002.27151,078,300
Feb 10, 20252.35002.36002.32002.33002.2912390,500
Feb 7, 20252.36002.45002.33002.35002.31081,716,900
Feb 6, 20252.28002.36002.28002.36002.32072,002,000
Feb 5, 20252.31002.34002.27002.27002.2322708,100
Feb 4, 20252.29002.35002.28002.30002.2617642,100
Feb 3, 20252.33002.33002.27002.31002.2715923,500
Jan 31, 20252.37002.38002.33002.34002.3010223,000
Jan 28, 20252.36002.40002.27002.37002.3305918,800
Jan 27, 20252.40002.43002.36002.37002.3305381,100
Jan 24, 20252.42002.45002.35002.42002.37971,067,300
Jan 23, 20252.57002.57002.43002.43002.38951,529,100
Jan 22, 20252.49002.60002.47002.57002.52724,451,900
Jan 21, 20252.49002.55002.48002.49002.44853,441,200
Jan 20, 20252.35002.50002.33002.48002.43873,014,100
Jan 17, 20252.39002.39002.34002.35002.3108658,000
Jan 16, 20252.30002.39002.25002.39002.35021,765,600
Jan 15, 20252.29002.32002.22002.27002.2322886,900
Jan 14, 20252.30002.31002.26002.29002.2518356,700
Jan 13, 20252.32002.33002.27002.30002.2617519,000
Jan 10, 20252.27002.30002.25002.30002.2617348,800
Jan 9, 20252.33002.34002.24002.27002.2322530,900
Jan 8, 20252.36002.38002.28002.34002.3010669,200
Jan 7, 20252.40002.43002.33002.36002.3207981,300
Jan 6, 20252.45002.47002.40002.43002.3895713,400
Jan 3, 20252.35002.45002.34002.45002.40921,913,800
Jan 2, 20252.18002.35002.18002.35002.31083,505,400
Dec 31, 20242.22002.24002.18002.18002.1437784,700
Dec 30, 20242.18002.24002.17002.24002.20271,217,000
Dec 27, 20242.15002.22002.15002.18002.14371,552,200
Dec 26, 20242.11002.15002.11002.15002.1142378,400
Dec 24, 20242.10002.12002.09002.11002.0748323,800
Dec 23, 20242.14002.16002.06002.11002.07481,278,900
Dec 20, 20242.12002.16002.10002.14002.1043912,400
Dec 19, 20242.11002.13002.08002.11002.07481,089,500
Dec 18, 20242.12002.15002.10002.13002.0945453,400
Dec 17, 20242.13002.15002.11002.13002.0945420,100
Dec 16, 20242.14002.17002.10002.15002.1142501,600
Dec 13, 20242.15002.16002.12002.12002.0847589,200
Dec 12, 20242.15002.20002.14002.16002.12401,634,700
Dec 11, 20242.13002.15002.11002.13002.0945416,700
Dec 10, 20242.12002.16002.10002.13002.0945936,100
Dec 9, 20242.14002.16002.10002.12002.08471,130,200
Dec 6, 20242.09002.17002.09002.14002.10431,190,800
Dec 5, 2024 0.04 Dividend
Dec 5, 20242.08002.15002.08002.09002.05521,037,500
Dec 4, 20242.11002.15002.10002.12002.04531,436,900
Dec 3, 20242.13002.14002.10002.10002.02602,124,700
Dec 2, 20242.15002.17002.13002.13002.0550244,000
Nov 29, 20242.16002.16002.13002.13002.0550114,900
Nov 28, 20242.13002.16002.11002.14002.0646556,500
Nov 27, 20242.16002.16002.10002.13002.05501,297,900
Nov 26, 20242.16002.18002.12002.13002.0550414,100
Nov 25, 20242.19002.19002.15002.18002.1032401,600
Nov 22, 20242.18002.20002.14002.19002.11291,031,900
Nov 21, 20242.24002.24002.19002.19002.1129531,100
Nov 20, 20242.19002.24002.16002.23002.1515515,400
Nov 19, 20242.22002.23002.18002.18002.1032343,000
Nov 18, 20242.25002.25002.19002.24002.1611508,600
Nov 15, 20242.38002.39002.19002.23002.15154,070,200
Nov 14, 20242.26002.29002.25002.26002.18041,435,500
Nov 13, 20242.22002.27002.20002.25002.1708618,300
Nov 12, 20242.23002.28002.22002.27002.1901866,100
Nov 11, 20242.20002.26002.17002.22002.1418490,900
Nov 8, 20242.16002.20002.12002.18002.1032549,500
Nov 7, 20242.15002.17002.14002.16002.0839570,400
Nov 6, 20242.11002.14002.11002.14002.0646491,700
Nov 5, 20242.12002.15002.11002.11002.0357499,200
Nov 4, 20242.15002.15002.11002.15002.0743514,100
Nov 1, 20242.17002.22002.13002.15002.0743627,000
Oct 30, 20242.13002.16002.10002.16002.0839922,900
Oct 29, 20242.13002.16002.11002.13002.0550519,500
Oct 28, 20242.16002.16002.12002.16002.0839536,000
Oct 25, 20242.20002.20002.15002.17002.0936690,700
Oct 24, 20242.19002.22002.17002.20002.1225802,600
Oct 23, 20242.19002.21002.16002.21002.1322367,700
Oct 22, 20242.20002.21002.18002.19002.1129263,400
Oct 21, 20242.15002.20002.14002.19002.1129396,100
Oct 18, 20242.16002.19002.14002.19002.1129696,400
Oct 17, 20242.08002.18002.07002.16002.08391,594,800
Oct 16, 20242.08002.10002.04002.07001.9971761,900
Oct 15, 20242.12002.12002.06002.08002.00671,655,200
Oct 14, 20242.19002.19002.10002.12002.04531,343,900
Oct 11, 20242.17002.23002.09002.20002.12252,598,000
Oct 10, 20242.22002.23002.15002.17002.09361,066,800
Oct 9, 20242.23002.26002.16002.22002.14181,348,400
Oct 8, 20242.31002.31002.17002.26002.1804913,100
Oct 7, 20242.30002.34002.25002.30002.21901,496,500
Oct 4, 20242.28002.36002.28002.29002.20931,647,300
Oct 3, 20242.27002.31002.25002.28002.1997359,600
Oct 2, 20242.29002.31002.26002.27002.1901886,800
Oct 1, 20242.30002.33002.28002.28002.1997747,900
Sep 30, 20242.37002.37002.28002.32002.23831,123,400
Sep 27, 20242.30002.46002.23002.46002.3734828,900
Sep 26, 20242.32002.45002.27002.29002.20931,879,900
Sep 25, 20242.34002.34002.26002.30002.2190962,300
Sep 24, 20242.38002.38002.28002.33002.2479940,900
Sep 23, 20242.32002.37002.28002.37002.2865741,700
Sep 20, 20242.30002.32002.27002.32002.23831,381,500
Sep 19, 20242.27002.27002.21002.27002.1901963,100
Sep 18, 20242.24002.27002.17002.27002.1901504,500
Sep 17, 20242.18002.25002.13002.25002.17081,324,000
Sep 13, 20242.02002.21002.02002.17002.09364,210,500
Sep 12, 20241.99002.02001.95001.99001.91991,271,900
Sep 11, 20242.09002.09001.93001.99001.91991,809,400
Sep 10, 20242.11002.13001.99002.09002.01641,976,700
Sep 9, 20242.15002.16002.05002.10002.02602,633,400
Sep 6, 20242.27002.28002.19002.19002.11292,140,000
Sep 5, 20242.29002.30002.18002.30002.21902,000,700
Sep 4, 20242.33002.34002.20002.30002.21903,338,200
Sep 3, 20242.33002.42002.31002.39002.30581,223,400
Sep 2, 20242.36002.38002.28002.33002.24791,199,500
Aug 30, 20242.35002.44002.33002.38002.29622,009,100
Aug 29, 2024 0.03 Dividend
Aug 29, 20242.39002.41002.31002.36002.2769537,700
Aug 28, 20242.45002.47002.36002.42002.30582,272,500
Aug 27, 20242.40002.50002.40002.46002.34391,304,800
Aug 26, 20242.45002.52002.38002.39002.27721,467,800
Aug 23, 20242.48002.50002.30002.43002.31544,136,400
Aug 22, 20242.57002.57002.43002.46002.34392,739,200
Aug 21, 20242.60002.64002.53002.55002.42971,133,800
Aug 20, 20242.75002.80002.54002.59002.46784,375,100
Aug 19, 20242.89002.89002.75002.78002.64881,292,100
Aug 16, 20242.84002.90002.78002.82002.68706,048,100
Aug 15, 20242.70002.77002.67002.70002.57262,579,100
Aug 14, 20242.62002.74002.62002.70002.57262,740,400
Aug 13, 20242.61002.64002.56002.59002.4678715,300
Aug 12, 20242.65002.67002.60002.62002.49641,861,600
Aug 9, 20242.51002.65002.49002.64002.51543,167,000
Aug 8, 20242.50002.58002.46002.50002.3820727,100
Aug 7, 20242.35002.54002.29002.50002.38203,444,900
Aug 6, 20242.24002.32002.12002.29002.18202,545,100
Aug 5, 20242.30002.32002.06002.13002.02955,210,000
Aug 2, 20242.42002.42002.25002.38002.26774,447,700
Aug 1, 20242.41002.50002.41002.47002.35351,300,200
Jul 31, 20242.47002.47002.39002.42002.30582,395,400
Jul 30, 20242.50002.50002.47002.48002.36301,644,900
Jul 29, 20242.49002.52002.47002.50002.3820947,900
Jul 26, 20242.50002.50002.47002.50002.3820535,000
Jul 25, 20242.55002.55002.47002.49002.37252,353,400
Jul 24, 20242.61002.61002.54002.56002.43921,196,500
Jul 23, 20242.61002.64002.60002.61002.48691,573,900
Jul 22, 20242.65002.67002.61002.61002.48691,462,500
Jul 19, 20242.63002.70002.60002.69002.5631840,100
Jul 18, 20242.69002.69002.60002.63002.5059681,900
Jul 17, 20242.69002.71002.68002.70002.5726606,400
Jul 16, 20242.70002.74002.68002.72002.5917761,800
Jul 15, 20242.79002.79002.68002.70002.57262,562,800
Jul 12, 20242.68002.79002.68002.79002.65843,002,900
Jul 11, 20242.69002.69002.64002.68002.55361,236,700
Jul 10, 20242.62002.68002.62002.67002.5440403,700
Jul 9, 20242.65002.73002.62002.62002.4964802,800
Jul 5, 20242.64002.69002.58002.68002.55361,614,600
Jul 4, 20242.59002.61002.59002.60002.47731,430,700
Jul 3, 20242.60002.64002.53002.59002.4678798,800
Jul 2, 20242.43002.62002.41002.60002.47733,043,600
Jul 1, 20242.38002.47002.38002.43002.3154343,800
Jun 28, 20242.39002.41002.39002.40002.2868344,900
Jun 27, 20242.40002.43002.38002.38002.2677805,800
Jun 26, 20242.36002.42002.31002.40002.2868261,400
Jun 25, 20242.39002.39002.35002.35002.2391710,100
Jun 24, 20242.46002.48002.39002.39002.27722,664,700
Jun 21, 20242.46002.48002.45002.46002.34391,387,100
Jun 20, 20242.47002.49002.44002.46002.34391,533,300
Jun 19, 20242.48002.53002.41002.50002.38201,583,100
Jun 18, 20242.40002.53002.36002.49002.37252,801,200
Jun 14, 20242.47002.47002.35002.35002.2391623,800
Jun 13, 20242.30002.49002.26002.49002.37253,955,700
Jun 12, 20242.37002.37002.25002.31002.20102,093,700
Jun 11, 2024 0.01 Dividend
Jun 11, 20242.39002.47002.35002.36002.24874,008,700
Jun 10, 20242.38002.39002.35002.36002.23911,164,400
Jun 7, 20242.34002.38002.34002.37002.2486920,200
Jun 6, 20242.38002.39002.35002.36002.2391351,900
Jun 5, 20242.40002.41002.37002.38002.2581674,600
Jun 4, 20242.41002.41002.35002.39002.2676915,600
May 31, 20242.40002.43002.35002.41002.28661,758,400
May 30, 20242.30002.42002.30002.39002.26761,964,100
May 29, 20242.37002.40002.29002.36002.23911,688,500
May 28, 20242.40002.48002.27002.37002.24863,916,300
May 27, 20242.36002.41002.35002.37002.24861,313,000
May 24, 20242.39002.42002.29002.36002.23912,149,400
May 23, 20242.13002.39002.13002.39002.26764,429,400
May 21, 20242.11002.14002.10002.11002.0019750,200
May 20, 20242.12002.17002.09002.11002.00191,706,700
May 17, 20242.07002.13002.03002.12002.01142,205,500
May 16, 20241.99002.08001.96002.07001.96405,254,300
May 15, 20241.86001.99001.86001.97001.86915,313,000
May 14, 20241.83001.87001.83001.86001.76472,063,300
May 13, 20241.85001.85001.81001.83001.73631,600,600
May 10, 20241.88001.91001.85001.85001.75522,405,300
May 9, 20241.82001.89001.82001.88001.78372,673,600
May 8, 20241.83001.87001.82001.82001.72683,088,300
May 7, 20241.85001.86001.79001.82001.72683,827,500
May 6, 20241.79001.88001.78001.85001.75527,735,300
May 3, 20241.80001.80001.77001.79001.69832,023,100
May 2, 20241.79001.80001.76001.79001.69835,084,400

Related Tickers

5257.KL Carimin Petroleum Berhad
0.7100
0.00%
 
5078.KL Marine & General Berhad
0.2500
-1.96%
 
7228.KL T7 Global Berhad
0.2700
-1.82%
 
7108.KL Perdana Petroleum Berhad
0.1900
+2.70%
 
5186.KL Malaysia Marine and Heavy Engineering Holdings Berhad
0.3600
+1.41%
 
5132.KL Deleum Berhad
1.5200
-0.65%
 
5142.KL Wasco Berhad
0.9100
-1.09%
 
5141.KL Dayang Enterprise Holdings Bhd
1.7600
+2.33%
 
7293.KL Yinson Holdings Berhad
1.9200
+2.67%