Bursa Malaysia · 0036 · stock

Key Alliance Group Berhad (0036) stock price history

Every Bursa Malaysia trading session of Key Alliance Group Berhad from Jan 2, 2004 to Sep 29, 2026: 5,637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0036 data, free keyYear by year table

0036 adjusted close, 2004 to 2026

0036Key Alliance Group Berhad
MYR 0.0650-48.0% over one year
20052010201520202025
MYR 67.79
All time high, 2004
MYR 0.1350
52 week high, MYR 0.0600 low
5,637
Daily sessions since 2004

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0036 key facts

  • Key Alliance Group Berhad (0036) closed at MYR 0.0650 on Sep 29, 2026 on Bursa Malaysia.
  • 0036's all time high close is MYR 67.79, set on Jan 5, 2004; its all time low close is MYR 0.0600 on Aug 11, 2026.
  • 0036's 52 week range is MYR 0.0600 to MYR 0.1350.
  • 0036 returned -48.0% over the year to Sep 29, 2026 and -93.8% over five years.
  • Over ten years 0036 returned -98%, -33.9% a year compounded.
  • 0036's deepest drawdown was -99.9% from Jan 5, 2004 to Aug 11, 2026.
  • DataCedar holds 5,637 daily sessions of 0036 history from Jan 2, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0036 price chart, 2004 to 2026

0036 adjusted close, Jan 2, 2004 to Sep 29, 2026MYR 0.0650MYR 0.6266MYR 6.04MYR 58.2320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0036 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-13.3%
6 months-13.3%
Year to date-18.8%
1 year-48.0%
3 years-56.7%
5 years-93.8%
10 years-98.4%
Since Jan 2, 2004-99.9%
Compound annual growth, 22.7 years-25.8%

0036 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 67.79 on Jan 5, 2004
All time low close
MYR 0.0600 on Aug 11, 2026
52 week high
MYR 0.1350 on Oct 2, 2025
52 week low
MYR 0.0600 on Jun 12, 2026
Deepest drawdown
-99.9% from Jan 5, 2004 to Aug 11, 2026, not yet recovered
Best single session
+125.0% on May 15, 2009
Worst single session
-61.1% on May 18, 2009
Volatility, 1 year annualised
95.1%
Sessions closing higher, 1 year
19%
Best calendar year
2023, +100%
Worst calendar year
2021, -70%

0036 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 2, 2004; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0850MYR 0.1100MYR 0.0600MYR 0.0650-31.6%23.5M185
2025MYR 0.3000MYR 0.3300MYR 0.0750MYR 0.0950-36.7%335.3M244
2024MYR 0.3000MYR 0.3000MYR 0.1500MYR 0.1500-50.0%18.8M247
2023MYR 0.3000MYR 0.3000MYR 0.1500MYR 0.3000+100.0%6.9M244
2022MYR 0.4500MYR 0.6000MYR 0.1500MYR 0.1500-66.7%94.1M243
2021MYR 1.65MYR 1.95MYR 0.3000MYR 0.4500-70.0%144.8M245
2020MYR 0.7714MYR 3.60MYR 0.2571MYR 1.50+66.7%451.1M247
2019MYR 1.16MYR 1.29MYR 0.7714MYR 0.9000-30.0%3.8M246
2018MYR 3.86MYR 4.24MYR 1.03MYR 1.29-66.7%31.1M244
2017MYR 3.64MYR 11.83MYR 2.57MYR 3.86+6.0%79.7M253
2016MYR 3.64MYR 7.28MYR 2.73MYR 3.64-11.1%3.6M250
2015MYR 5.00MYR 7.28MYR 3.64MYR 4.09-25.0%3.7M246
2014MYR 6.37MYR 7.73MYR 5.00MYR 5.46-7.7%4.9M247
2013MYR 9.10MYR 26.39MYR 5.91MYR 5.91-35.0%16.3M246
2012MYR 7.73MYR 13.65MYR 7.73MYR 9.10+11.1%6.8M245
2011MYR 5.46MYR 25.48MYR 5.00MYR 8.19+50.0%15M244
2010MYR 6.82MYR 8.19MYR 4.55MYR 5.46-14.3%238K249
2009MYR 7.28MYR 19.11MYR 4.55MYR 6.37+16.7%661.1K248
2008MYR 14.56MYR 15.47MYR 4.55MYR 5.46-62.5%378.3K248
2007MYR 11.83MYR 21.38MYR 9.10MYR 14.56+18.5%4.6M249
2006MYR 8.19MYR 29.12MYR 6.37MYR 12.28+68.8%10.4M259
2005MYR 21.38MYR 23.20MYR 0.9099MYR 7.28-66.0%202.2K247
2004MYR 60.05MYR 70.52MYR 21.38MYR 21.38n/a3.1M261

0036 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.06500.0%
August 2026MYR 0.0650-7.1%
July 2026MYR 0.07000.0%
June 2026MYR 0.07000.0%
May 2026MYR 0.07000.0%
April 2026MYR 0.0700-6.7%
March 2026MYR 0.0750-16.7%
February 2026MYR 0.0900+12.5%
January 2026MYR 0.0800-15.8%
December 2025MYR 0.09500.0%
November 2025MYR 0.0950-5.0%
October 2025MYR 0.1000-20.0%

About the 0036 data

Daily bars. 5,637 sessions from Jan 2, 2004 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0036/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0029 Digistar Corporation Berhad
  • 0032 REDtone Digital Berhad
  • 0034 MMAG Holdings Berhad
  • 0035 Hextar Capital Berhad
  • 0037 RGB International Bhd.
  • 0038 Artroniq Berhad
  • 0039 GFM Services Berhad
  • 0040 OpenSys (M) Berhad

Common questions

0036 share price history

Start with any symbol.

Start free