Keyfield International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.680 | 1.700 | 1.680 | 1.700 | 1.672 | 176,400 |
| 2026-05-06 | 1.700 | 1.700 | 1.660 | 1.700 | 1.672 | 242,400 |
| 2026-05-05 | 1.710 | 1.720 | 1.680 | 1.710 | 1.681 | 150,900 |
| 2026-05-04 | 1.750 | 1.750 | 1.690 | 1.710 | 1.681 | 586,700 |
| 2026-05-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.721 | 0 |
| 2026-04-30 | 1.660 | 1.750 | 1.660 | 1.750 | 1.721 | 309,600 |
| 2026-04-29 | 1.740 | 1.740 | 1.680 | 1.730 | 1.701 | 131,100 |
| 2026-04-28 | 1.760 | 1.760 | 1.600 | 1.740 | 1.711 | 226,300 |
| 2026-04-27 | 1.740 | 1.780 | 1.740 | 1.760 | 1.731 | 6,013,700 |
← NewerPage 3 of 3 · 129 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.