Keyfield International Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.390 | 1.400 | 1.320 | 1.400 | 1.400 | 1,677,500 |
| 2026-10-22 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 258,300 |
| 2026-10-20 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 62,500 |
| 2026-10-19 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 74,700 |
| 2026-10-16 | 1.340 | 1.450 | 1.340 | 1.410 | 1.410 | 88,200 |
| 2026-10-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 39,900 |
| 2026-10-14 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 59,500 |
| 2026-10-13 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 57,800 |
| 2026-10-12 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 208,000 |
| 2026-10-09 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 266,800 |
| 2026-10-08 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 57,700 |
| 2026-10-07 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 464,500 |
| 2026-10-06 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 124,000 |
| 2026-10-05 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 56,300 |
| 2026-10-02 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 83,900 |
| 2026-10-01 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 60,600 |
| 2026-09-30 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 153,100 |
| 2026-09-29 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 145,000 |
| 2026-09-28 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 26,800 |
| 2026-09-25 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 36,700 |
| 2026-09-24 | 1.350 | 1.370 | 1.310 | 1.370 | 1.370 | 351,400 |
| 2026-09-23 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 60,500 |
| 2026-09-22 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 57,800 |
| 2026-09-21 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 114,300 |
| 2026-09-18 | 1.310 | 1.380 | 1.290 | 1.380 | 1.380 | 239,800 |
| 2026-09-17 | 1.370 | 1.370 | 1.240 | 1.340 | 1.340 | 1,659,500 |
| 2026-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-15 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 41,700 |
| 2026-09-14 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 53,900 |
| 2026-09-11 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 155,600 |
| 2026-09-10 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 161,400 |
| 2026-09-09 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 39,000 |
| 2026-09-08 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 82,800 |
| 2026-09-07 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 67,300 |
| 2026-09-04 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 181,800 |
| 2026-09-03 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 72,000 |
| 2026-09-02 | 1.410 | 1.410 | 1.330 | 1.390 | 1.390 | 498,500 |
| 2026-09-01 | 1.400 | 1.410 | 1.370 | 1.410 | 1.395 | 222,900 |
| 2026-08-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.385 | 0 |
| 2026-08-28 | 1.350 | 1.400 | 1.350 | 1.400 | 1.385 | 394,000 |
| 2026-08-27 | 1.370 | 1.370 | 1.350 | 1.360 | 1.346 | 343,000 |
| 2026-08-26 | 1.370 | 1.370 | 1.350 | 1.350 | 1.336 | 1,193,400 |
| 2026-08-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.355 | 0 |
| 2026-08-24 | 1.370 | 1.380 | 1.360 | 1.370 | 1.355 | 355,500 |
| 2026-08-21 | 1.360 | 1.380 | 1.360 | 1.370 | 1.355 | 43,800 |
| 2026-08-20 | 1.370 | 1.380 | 1.350 | 1.360 | 1.346 | 154,400 |
| 2026-08-19 | 1.330 | 1.370 | 1.320 | 1.370 | 1.355 | 1,136,900 |
| 2026-08-18 | 1.350 | 1.360 | 1.310 | 1.320 | 1.306 | 583,900 |
| 2026-08-17 | 1.350 | 1.360 | 1.330 | 1.360 | 1.346 | 198,300 |
| 2026-08-14 | 1.370 | 1.370 | 1.340 | 1.350 | 1.336 | 802,800 |
| 2026-08-13 | 1.400 | 1.400 | 1.370 | 1.370 | 1.355 | 167,600 |
| 2026-08-12 | 1.400 | 1.410 | 1.400 | 1.400 | 1.385 | 149,400 |
| 2026-08-11 | 1.390 | 1.400 | 1.380 | 1.400 | 1.385 | 128,900 |
| 2026-08-10 | 1.430 | 1.430 | 1.360 | 1.390 | 1.375 | 540,800 |
| 2026-08-07 | 1.400 | 1.440 | 1.390 | 1.430 | 1.415 | 188,400 |
| 2026-08-06 | 1.400 | 1.410 | 1.390 | 1.400 | 1.385 | 248,900 |
| 2026-08-05 | 1.410 | 1.430 | 1.400 | 1.400 | 1.385 | 440,200 |
| 2026-08-04 | 1.440 | 1.440 | 1.400 | 1.410 | 1.395 | 544,600 |
| 2026-08-03 | 1.450 | 1.450 | 1.440 | 1.440 | 1.425 | 62,900 |
| 2026-07-31 | 1.490 | 1.500 | 1.450 | 1.450 | 1.435 | 374,000 |
Page 1 of 11 · 624 trading daysOlder →
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.