Keyfield International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.360 | 2.410 | 2.350 | 2.370 | 2.052 | 1,313,000 |
| 2024-05-24 | 2.390 | 2.420 | 2.290 | 2.360 | 2.043 | 2,149,400 |
| 2024-05-23 | 2.130 | 2.390 | 2.130 | 2.390 | 2.069 | 4,429,400 |
| 2024-05-21 | 2.110 | 2.140 | 2.100 | 2.110 | 1.827 | 750,200 |
| 2024-05-20 | 2.120 | 2.170 | 2.090 | 2.110 | 1.827 | 1,706,700 |
| 2024-05-17 | 2.070 | 2.130 | 2.030 | 2.120 | 1.835 | 2,205,500 |
| 2024-05-16 | 1.990 | 2.080 | 1.960 | 2.070 | 1.792 | 5,254,300 |
| 2024-05-15 | 1.860 | 1.990 | 1.860 | 1.970 | 1.706 | 5,313,000 |
| 2024-05-14 | 1.830 | 1.870 | 1.830 | 1.860 | 1.610 | 2,063,300 |
| 2024-05-13 | 1.850 | 1.850 | 1.810 | 1.830 | 1.584 | 1,600,600 |
| 2024-05-10 | 1.880 | 1.910 | 1.850 | 1.850 | 1.602 | 2,405,300 |
| 2024-05-09 | 1.820 | 1.890 | 1.820 | 1.880 | 1.628 | 2,673,600 |
| 2024-05-08 | 1.830 | 1.870 | 1.820 | 1.820 | 1.576 | 3,088,300 |
| 2024-05-07 | 1.850 | 1.860 | 1.790 | 1.820 | 1.576 | 3,827,500 |
| 2024-05-06 | 1.790 | 1.880 | 1.780 | 1.850 | 1.602 | 7,735,300 |
| 2024-05-03 | 1.800 | 1.800 | 1.770 | 1.790 | 1.550 | 2,023,100 |
| 2024-05-02 | 1.790 | 1.800 | 1.760 | 1.790 | 1.550 | 5,084,400 |
| 2024-04-30 | 1.800 | 1.830 | 1.770 | 1.810 | 1.567 | 8,768,100 |
| 2024-04-29 | 1.810 | 1.820 | 1.750 | 1.800 | 1.558 | 7,134,600 |
| 2024-04-26 | 1.790 | 1.820 | 1.770 | 1.800 | 1.558 | 9,558,600 |
| 2024-04-25 | 1.830 | 1.840 | 1.760 | 1.780 | 1.541 | 10,117,000 |
| 2024-04-24 | 1.830 | 1.860 | 1.810 | 1.840 | 1.593 | 6,297,300 |
| 2024-04-23 | 1.940 | 1.950 | 1.800 | 1.850 | 1.602 | 14,076,500 |
| 2024-04-22 | 1.700 | 1.950 | 1.700 | 1.930 | 1.671 | 108,818,400 |
← NewerPage 11 of 11 · 624 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0150 MYR |
| 2026-05-29 | 0.0100 MYR |
| 2026-03-12 | 0.0500 MYR |
| 2025-11-27 | 0.0200 MYR |
| 2025-09-03 | 0.0300 MYR |
| 2025-05-29 | 0.0100 MYR |
| 2025-03-13 | 0.0300 MYR |
| 2024-12-05 | 0.0400 MYR |
| 2024-08-29 | 0.0300 MYR |
| 2024-06-11 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.