Keyfield International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.550 | 1.600 | 1.550 | 1.590 | 1.491 | 2,459,300 |
| 2025-11-11 | 1.530 | 1.550 | 1.510 | 1.550 | 1.453 | 125,700 |
| 2025-11-10 | 1.530 | 1.540 | 1.520 | 1.530 | 1.435 | 63,200 |
| 2025-11-07 | 1.520 | 1.550 | 1.510 | 1.530 | 1.435 | 221,100 |
| 2025-11-06 | 1.530 | 1.570 | 1.530 | 1.530 | 1.435 | 1,127,400 |
| 2025-11-05 | 1.560 | 1.560 | 1.510 | 1.530 | 1.435 | 869,000 |
| 2025-11-04 | 1.560 | 1.570 | 1.530 | 1.550 | 1.453 | 249,200 |
| 2025-11-03 | 1.530 | 1.610 | 1.530 | 1.560 | 1.463 | 2,059,300 |
| 2025-10-31 | 1.520 | 1.530 | 1.520 | 1.530 | 1.435 | 254,600 |
| 2025-10-30 | 1.570 | 1.590 | 1.510 | 1.540 | 1.444 | 802,600 |
| 2025-10-29 | 1.630 | 1.630 | 1.580 | 1.590 | 1.491 | 454,700 |
| 2025-10-28 | 1.610 | 1.630 | 1.600 | 1.610 | 1.510 | 539,000 |
| 2025-10-27 | 1.620 | 1.630 | 1.620 | 1.620 | 1.519 | 414,800 |
| 2025-10-24 | 1.640 | 1.640 | 1.620 | 1.620 | 1.519 | 536,700 |
← NewerPage 5 of 5 · 254 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.