Bookmark and Share

Last Minute: "Patriots vs. Chiefs final score, takeaways: Brady, Belichick vanquish Mahomes in overtime classic - CBS Sports" Mon, 21 Jan 2019 04:46:00 GMT    "Aaron Sorkin's call for freshman lawmakers to quit 'acting like young people' draws ire from Alexandria Ocasio-Cortez - Washington Examiner" Mon, 21 Jan 2019 01:00:00 GMT    "Giuliani on criminality of Manafort sharing polling data with Ukrainian: 'Give me a break' - POLITICO" Sun, 20 Jan 2019 16:30:00 GMT    "Death toll reaches 79 in Mexico fuel pipeline fire horror - Salt Lake Tribune" Mon, 21 Jan 2019 01:08:42 GMT    "Turkey ready to take over Syria's Manbij, Erdogan tells Trump - Aljazeera.com" Mon, 21 Jan 2019 02:30:00 GMT    "'Perfectly Insane': George Conway Scorches Any Testimony Talk Between Trump And Cohen - HuffPost" Mon, 21 Jan 2019 02:27:00 GMT    "Mueller's office disputes BuzzFeed report that Trump directed Michael Cohen to lie to Congress - CNN" Sat, 19 Jan 2019 14:34:00 GMT    "Video shows tension between Native Americans, high school students before viral clip - Fox News" Mon, 21 Jan 2019 03:05:24 GMT    "They left food and water for migrants in the desert. Now they might go to prison. - The Washington Post" Sun, 20 Jan 2019 19:53:02 GMT    "Why Trump's plan won't end the government shutdown - CNN" Mon, 21 Jan 2019 03:14:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-3.99 (-0.23%%) Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE]Chart Kuala Lumpur Stock Exch. - Composite Index  News Kuala Lumpur Stock Exch. - Composite Index  Download Historical Prices for Metastock Kuala Lumpur Stock Exch. - Composite Index and Others  Technical Analysis Kuala Lumpur Stock Exch. - Composite Index  
Last Trade1,743.93Last Trade Time2017-11-01 - 20:59:00
Variation-3.99 (-0.23%)Open1,747.79
High1,748.80Low1,742.35
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close1,747.9252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
^KLSE quotes from 2000-01-01 to 2019-01-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03102,270,200812.98834.30812.98833.8900:00:00
2000-01-04106,415,400834.81837.66829.76832.8000:00:00
2000-01-0593,541,000818.95823.88808.40815.8000:00:00
2000-01-0685,628,800818.41826.62811.62818.4300:00:00
2000-01-1115,265,300831.72850.23831.72846.7400:00:00
2000-01-1215,293,300847.94869.70844.71869.6200:00:00
2000-01-1321,829,900870.91898.95870.91890.6000:00:00
2000-01-1424,070,500894.05930.38892.90928.2400:00:00
2000-01-1737,449,300945.74979.41945.74953.4200:00:00
2000-01-1820,497,100954.72966.73940.99949.6200:00:00
2000-01-1917,780,300945.72963.25926.48933.3800:00:00
2000-01-2023,367,800936.73958.27936.73950.8600:00:00
2000-01-2120,585,200951.95961.61947.13953.9600:00:00
2000-01-2414,637,400956.49962.11950.64954.5000:00:00
2000-01-2514,445,200950.04952.29934.66952.0600:00:00
2000-01-2620,825,400954.47962.10939.88940.9500:00:00
2000-01-27114,861,600946.90950.36929.44939.5900:00:00
2000-01-28121,539,000942.27945.35932.05935.5700:00:00
2000-01-3199,232,400930.10931.58914.21922.1000:00:00
2000-02-0215,562,000928.89947.91928.89942.8500:00:00
2000-02-0317,051,700946.57957.96946.57957.6600:00:00
2000-02-0821,562,600970.20988.35970.20979.0500:00:00
2000-02-0924,477,500983.40998.08983.40991.8500:00:00
2000-02-1021,874,900989.031,001.88983.60997.5900:00:00
2000-02-1118,792,8001,006.831,009.48995.21999.8100:00:00
2000-02-1415,913,6001,000.291,003.53990.93998.2900:00:00
2000-02-1521,559,3001,008.481,017.00990.19995.5200:00:00
2000-02-16122,007,2001,000.811,003.62984.41998.7700:00:00
2000-02-28145,109,800993.221,003.72983.09983.7700:00:00
2000-02-29131,722,200988.93991.94968.54982.2400:00:00
2000-03-01109,575,800981.37988.40969.20969.9600:00:00
2000-03-02141,259,400970.84970.84936.68941.8200:00:00
2000-03-03120,875,400941.40948.31928.49948.3100:00:00
2000-03-0691,717,400954.58961.68939.02940.4900:00:00
2000-03-0788,392,800939.62940.47926.11929.4400:00:00
2000-03-08101,041,400913.01935.60905.54930.7200:00:00
2000-03-0980,324,600929.88932.28918.46922.5900:00:00
2000-03-10141,978,600924.55948.09924.55948.0900:00:00
2000-03-13107,295,400949.94952.84933.47935.8300:00:00
2000-03-14451,548,000935.12935.61927.58932.0500:00:00
2000-03-15442,762,000929.08929.08916.63920.4900:00:00
2000-03-1777,522,200931.45941.20927.41934.7800:00:00
2000-03-2052,995,000933.92933.92921.31928.7100:00:00
2000-03-2162,522,800928.24941.20924.63939.5000:00:00
2000-03-2271,285,600948.36955.47945.51949.1100:00:00
2000-03-2392,845,600949.07971.19949.07971.1900:00:00
2000-03-2494,119,200978.41982.25967.83970.2700:00:00
2000-03-2799,694,400971.83989.19971.83988.3700:00:00
2000-03-2895,412,400988.64990.50979.75981.5700:00:00
2000-03-29110,805,100981.46988.17974.43985.1300:00:00
2000-03-30109,650,000986.54987.88965.85971.4800:00:00
2000-03-3188,664,000970.24974.38965.78974.3800:00:00
2000-04-03105,549,600977.51979.49963.01965.4100:00:00
2000-04-0479,866,200966.65967.07957.84960.6300:00:00
2000-04-0598,748,600959.08963.84948.98955.0600:00:00
2000-04-0774,642,400957.39962.18947.88949.8500:00:00
2000-04-1094,089,200951.37952.07932.50939.5500:00:00
2000-04-1176,980,400936.55936.55922.20933.5700:00:00
2000-04-1253,789,200933.87940.98932.04940.6000:00:00
2000-04-1365,128,000937.89937.89926.34933.8500:00:00
2000-04-1454,720,800932.28932.76927.15931.2100:00:00
2000-04-17162,789,800891.26892.71867.24874.9700:00:00
2000-04-18100,430,000888.89897.30876.44880.9000:00:00
2000-04-1966,283,600886.00899.00886.00896.3000:00:00
2000-04-2040,223,600895.86898.63891.87895.2700:00:00
2000-04-2132,532,800896.31898.98891.40898.9800:00:00
2000-04-2433,457,800899.16900.01883.54887.8800:00:00
2000-04-2552,253,400886.99893.03871.74892.9200:00:00
2000-04-2658,849,200899.58903.15894.04899.0000:00:00
2000-04-2752,135,200896.17904.69888.65904.2500:00:00
2000-04-2856,025,200903.93908.94895.34898.3500:00:00
2000-05-0232,788,800898.66903.07896.40900.3100:00:00
2000-05-0332,293,200900.14906.88896.21904.5500:00:00
2000-05-0442,750,800903.51908.69897.69906.6700:00:00
2000-05-05101,779,800908.64925.45908.02925.4500:00:00
2000-05-0877,542,000932.86938.63925.46929.4600:00:00
2000-05-0940,895,200929.07930.56920.68927.7000:00:00
2000-05-1066,324,400927.70933.97921.92932.4700:00:00
2000-05-1147,589,400928.31928.31911.46920.7100:00:00
2000-05-1241,299,600922.69923.99909.49912.6600:00:00
2000-05-1548,449,800912.00917.42908.11910.7400:00:00
2000-05-1656,904,800911.35919.89910.95917.8500:00:00
2000-05-1755,981,400921.15930.99915.06922.3000:00:00
2000-05-19105,217,600922.72950.62921.99950.6200:00:00
2000-05-2270,918,000949.63954.59933.47933.4700:00:00
2000-05-2350,947,800932.83934.26916.33917.2900:00:00
2000-05-2455,642,400910.68910.68896.85903.8000:00:00
2000-05-2550,793,200909.77910.11890.16898.9100:00:00
2000-05-2667,161,800892.40892.59878.74884.5700:00:00
2000-05-2967,466,200884.08907.97884.08907.2500:00:00
2000-05-3049,411,800906.03915.27901.01903.2100:00:00
2000-05-3182,105,800914.12928.34909.55911.5100:00:00
2000-06-0145,564,600914.12916.42899.05904.5300:00:00
2000-06-0555,423,000892.20894.62879.40881.3900:00:00
2000-06-0637,985,800883.38883.38868.98871.7900:00:00
2000-06-0771,973,800871.11871.11847.74855.2400:00:00
2000-06-0870,701,400855.34855.34832.82842.2400:00:00
2000-06-1227,561,000860.83861.87848.71858.9000:00:00
2000-06-1331,743,800859.10866.00854.70865.4500:00:00
2000-06-1427,861,400866.18866.37859.93862.1200:00:00
2000-06-1653,999,600861.57861.57833.61836.1900:00:00
2000-06-1959,719,800832.63832.63809.87813.2900:00:00
2000-06-2075,792,000813.26817.30802.26812.6200:00:00
2000-06-2148,771,400815.26835.19815.26835.1900:00:00
2000-06-2244,017,800835.27835.27816.05822.5900:00:00
2000-06-2347,004,800820.89820.89807.86812.2500:00:00
2000-06-2629,399,200810.45810.45796.93803.8700:00:00
2000-06-2750,136,000805.92817.42805.35817.4200:00:00
2000-06-2878,098,400817.84841.54812.60841.5400:00:00
2000-06-2963,684,200841.88842.54826.22830.2500:00:00
2000-06-3057,594,400828.67833.37816.26833.3700:00:00
2000-07-0334,371,400830.13830.13789.96793.9300:00:00
2000-07-0430,714,800793.41809.16792.59807.8700:00:00
2000-07-0529,691,000808.04819.32808.04818.6900:00:00
2000-07-0625,536,200817.84817.84808.58815.6800:00:00
2000-07-0733,258,200815.91821.49808.73820.4700:00:00
2000-07-1046,018,600821.63838.17821.63837.5900:00:00
2000-07-1147,283,200838.42845.99832.67845.5100:00:00
2000-07-1275,538,000846.04859.34840.92859.3400:00:00
2000-07-1352,771,800860.48865.16853.61860.7700:00:00
2000-07-1431,232,400860.73861.02849.52856.2400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2019 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources