Keyfield International Berhad(MY:5321)
1.40+0.04 (+2.94%)
MY:5321
Keyfield International Berhad historical prices
1.40
At close:+0.04 (+2.94%)
Keyfield International Berhad (5321) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | +2.94% | 3,000 | 0.01 |
| Nov 10, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 24,500 | 0.09 |
| Nov 09, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | +0.72% | 79,100 | 0.27 |
| Nov 05, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.00% | 6,300 | 0.02 |
| Nov 04, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 2,000 | 0.01 |
| Nov 03, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +1.46% | 11,300 | 0.04 |
| Nov 02, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 11,100 | 0.04 |
| Oct 30, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +2.92% | 1,526,500 | 5.16 |
| Oct 29, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 81,200 | 0.27 |
| Oct 28, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 22,900 | 0.08 |
| Oct 27, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | +2.19% | 998,200 | 3.47 |
| Oct 26, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,872,000 | 7.17 |
| Oct 23, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 0.00% | 1,677,500 | 7.09 |
| Oct 22, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 258,299 | 1.08 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | +0.71% | 62,500 | 0.26 |
| Oct 19, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 74,700 | 0.31 |
| Oct 16, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | +5.22% | 88,200 | 0.37 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 39,900 | 0.17 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 59,500 | 0.25 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 57,800 | 0.24 |
| Oct 12, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 0.00% | 208,000 | 0.86 |
| Oct 09, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +2.14% | 266,800 | 1.12 |
| Oct 08, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.00% | 57,700 | 0.24 |
| Oct 07, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | 0.00% | 464,500 | 1.99 |
| Oct 06, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | +4.48% | 124,000 | 0.54 |
| Oct 05, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 56,300 | 0.24 |
| Oct 02, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 83,900 | 0.36 |
| Oct 01, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 60,600 | 0.26 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.74% | 153,100 | 0.67 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | +0.74% | 145,000 | 0.64 |
| Sep 28, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.00% | 26,800 | 0.12 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 36,700 | 0.16 |
| Sep 24, 2026 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 0.00% | 351,400 | 1.57 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.00% | 60,500 | 0.27 |
| Sep 22, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.74% | 57,800 | 0.26 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 114,300 | 0.51 |
| Sep 18, 2026 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | +2.99% | 239,800 | 1.08 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.24 | 1.34 | 1.34 | -2.19% | 1,659,500 | 8.46 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +1.48% | 41,700 | 0.21 |
| Sep 14, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.00% | 53,900 | 0.27 |
| Sep 11, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 155,600 | 0.79 |
| Sep 10, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.72% | 161,400 | 0.83 |
| Sep 09, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.00% | 39,000 | 0.20 |
| Sep 08, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +1.47% | 82,800 | 0.42 |
| Sep 07, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 67,300 | 0.34 |
| Sep 04, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.00% | 181,800 | 0.92 |
| Sep 03, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.00% | 72,000 | 0.36 |
