|
 Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE] |     | | Last Trade | 1,743.93 | Last Trade Time | 2017-11-01 - 20:59:00 | | Variation | -3.99 (-0.23%) | Open | 1,747.79 | | High | 1,748.80 | Low | 1,742.35 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1,747.92 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-16 | 46,353,000 | 812.52 | 818.43 | 812.52 | 818.16 | 00:00:00 | | 2004-06-17 | 56,541,600 | 818.22 | 821.30 | 817.15 | 821.30 | 00:00:00 | | 2004-06-18 | 36,499,200 | 821.32 | 822.47 | 816.83 | 821.93 | 00:00:00 | | 2004-06-21 | 47,775,200 | 822.40 | 825.56 | 821.18 | 825.56 | 00:00:00 | | 2004-06-22 | 68,204,800 | 823.86 | 823.86 | 817.55 | 818.47 | 00:00:00 | | 2004-06-23 | 60,899,200 | 818.45 | 823.49 | 817.81 | 822.09 | 00:00:00 | | 2004-06-24 | 46,717,000 | 825.96 | 827.30 | 823.48 | 826.80 | 00:00:00 | | 2004-06-25 | 35,274,600 | 826.47 | 826.67 | 822.21 | 824.23 | 00:00:00 | | 2004-06-28 | 32,228,600 | 823.12 | 825.86 | 822.22 | 822.22 | 00:00:00 | | 2004-06-29 | 50,768,000 | 822.73 | 828.18 | 822.51 | 823.28 | 00:00:00 | | 2004-06-30 | 81,308,000 | 824.20 | 828.22 | 819.86 | 819.86 | 00:00:00 | | 2004-07-01 | 39,100,200 | 820.47 | 828.10 | 820.41 | 828.10 | 00:00:00 | | 2004-07-02 | 37,839,200 | 827.25 | 831.35 | 824.55 | 830.68 | 00:00:00 | | 2004-07-05 | 75,762,800 | 831.64 | 845.81 | 831.49 | 843.61 | 00:00:00 | | 2004-07-06 | 107,237,600 | 844.68 | 854.56 | 844.68 | 851.80 | 00:00:00 | | 2004-07-07 | 77,229,200 | 849.41 | 858.36 | 844.04 | 855.08 | 00:00:00 | | 2004-07-08 | 44,226,000 | 854.81 | 854.81 | 847.06 | 851.77 | 00:00:00 | | 2004-07-09 | 50,771,200 | 849.71 | 854.06 | 844.58 | 854.06 | 00:00:00 | | 2004-07-12 | 47,704,000 | 853.89 | 854.79 | 848.92 | 851.13 | 00:00:00 | | 2004-07-13 | 40,840,000 | 850.93 | 852.14 | 843.05 | 851.82 | 00:00:00 | | 2004-07-14 | 41,699,200 | 851.11 | 851.77 | 840.73 | 845.02 | 00:00:00 | | 2004-07-15 | 37,400,600 | 845.02 | 846.20 | 837.65 | 838.60 | 00:00:00 | | 2004-07-16 | 33,365,200 | 838.62 | 843.60 | 838.62 | 842.65 | 00:00:00 | | 2004-07-19 | 28,031,000 | 842.81 | 843.15 | 837.47 | 843.15 | 00:00:00 | | 2004-07-20 | 35,501,000 | 843.28 | 843.28 | 836.95 | 838.64 | 00:00:00 | | 2004-07-21 | 37,008,600 | 839.41 | 841.15 | 838.01 | 840.88 | 00:00:00 | | 2004-07-22 | 44,000,000 | 840.72 | 841.84 | 837.32 | 839.37 | 00:00:00 | | 2004-07-23 | 51,278,200 | 839.89 | 841.07 | 836.14 | 838.20 | 00:00:00 | | 2004-07-26 | 48,233,800 | 838.19 | 839.91 | 835.87 | 838.49 | 00:00:00 | | 2004-07-27 | 51,594,400 | 838.08 | 839.45 | 835.62 | 836.15 | 00:00:00 | | 2004-07-28 | 57,221,000 | 838.31 | 841.03 | 835.28 | 838.64 | 00:00:00 | | 2004-07-29 | 43,778,200 | 837.38 | 837.38 | 832.42 | 833.50 | 00:00:00 | | 2004-07-30 | 54,984,400 | 834.07 | 835.55 | 832.23 | 833.98 | 00:00:00 | | 2004-08-02 | 50,782,800 | 832.69 | 833.39 | 822.89 | 827.49 | 00:00:00 | | 2004-08-03 | 42,841,400 | 828.03 | 831.15 | 824.37 | 825.53 | 00:00:00 | | 2004-08-04 | 40,626,600 | 825.35 | 827.00 | 824.23 | 824.88 | 00:00:00 | | 2004-08-05 | 40,621,200 | 824.73 | 826.43 | 822.51 | 824.37 | 00:00:00 | | 2004-08-06 | 49,099,600 | 822.53 | 822.53 | 817.57 | 820.10 | 00:00:00 | | 2004-08-09 | 39,093,200 | 818.84 | 819.38 | 813.58 | 816.81 | 00:00:00 | | 2004-08-10 | 53,488,000 | 816.04 | 821.59 | 815.93 | 820.78 | 00:00:00 | | 2004-08-11 | 42,126,800 | 822.68 | 823.62 | 820.09 | 821.45 | 00:00:00 | | 2004-08-12 | 55,415,000 | 821.35 | 822.01 | 816.12 | 819.85 | 00:00:00 | | 2004-08-13 | 53,583,200 | 819.63 | 819.63 | 813.01 | 815.62 | 00:00:00 | | 2004-08-16 | 62,352,400 | 816.68 | 816.68 | 805.95 | 809.12 | 00:00:00 | | 2004-08-17 | 51,521,400 | 808.17 | 813.31 | 807.83 | 808.51 | 00:00:00 | | 2004-08-18 | 33,322,600 | 808.45 | 810.67 | 807.30 | 809.56 | 00:00:00 | | 2004-08-19 | 35,415,400 | 809.73 | 811.34 | 808.57 | 810.15 | 00:00:00 | | 2004-08-20 | 37,960,400 | 809.91 | 812.11 | 806.91 | 808.47 | 00:00:00 | | 2004-08-23 | 41,812,200 | 808.92 | 810.61 | 807.07 | 808.61 | 00:00:00 | | 2004-08-24 | 47,016,000 | 808.56 | 810.05 | 804.72 | 804.89 | 00:00:00 | | 2004-08-25 | 48,959,000 | 805.25 | 807.56 | 802.40 | 807.56 | 00:00:00 | | 2004-08-26 | 67,682,400 | 808.45 | 818.53 | 808.14 | 818.53 | 00:00:00 | | 2004-08-27 | 54,886,400 | 819.59 | 823.08 | 818.24 | 821.49 | 00:00:00 | | 2004-08-30 | 52,925,400 | 820.56 | 830.17 | 819.41 | 827.98 | 00:00:00 | | 2004-09-01 | 53,789,800 | 828.96 | 829.67 | 824.26 | 828.38 | 00:00:00 | | 2004-09-02 | 157,065,400 | 828.43 | 851.54 | 823.45 | 842.04 | 00:00:00 | | 2004-09-03 | 85,841,200 | 844.64 | 846.56 | 839.43 | 841.90 | 00:00:00 | | 2004-09-06 | 43,450,200 | 842.87 | 843.72 | 836.02 | 838.77 | 00:00:00 | | 2004-09-07 | 60,567,600 | 838.07 | 847.07 | 838.07 | 842.29 | 00:00:00 | | 2004-09-08 | 91,000,200 | 842.01 | 851.69 | 842.01 | 850.11 | 00:00:00 | | 2004-09-09 | 59,694,400 | 849.28 | 851.05 | 840.20 | 846.97 | 00:00:00 | | 2004-09-10 | 59,643,200 | 846.34 | 850.78 | 846.34 | 850.29 | 00:00:00 | | 2004-09-13 | 91,454,800 | 849.72 | 859.36 | 849.72 | 857.25 | 00:00:00 | | 2004-09-14 | 71,932,800 | 857.76 | 861.08 | 855.79 | 856.71 | 00:00:00 | | 2004-09-15 | 54,900,200 | 857.42 | 860.73 | 851.12 | 853.24 | 00:00:00 | | 2004-09-16 | 59,026,800 | 853.73 | 858.69 | 851.93 | 857.79 | 00:00:00 | | 2004-09-17 | 62,120,200 | 857.63 | 860.56 | 857.63 | 859.66 | 00:00:00 | | 2004-09-20 | 67,194,000 | 860.00 | 866.44 | 860.00 | 865.34 | 00:00:00 | | 2004-09-21 | 60,159,200 | 865.28 | 868.52 | 863.82 | 865.13 | 00:00:00 | | 2004-09-22 | 61,715,400 | 864.97 | 866.56 | 855.45 | 856.30 | 00:00:00 | | 2004-09-23 | 52,454,800 | 855.25 | 855.27 | 851.75 | 852.89 | 00:00:00 | | 2004-09-24 | 37,601,800 | 852.32 | 856.51 | 852.32 | 855.32 | 00:00:00 | | 2004-09-27 | 44,520,400 | 854.08 | 855.30 | 846.14 | 848.28 | 00:00:00 | | 2004-09-28 | 60,288,000 | 845.01 | 847.10 | 841.60 | 845.46 | 00:00:00 | | 2004-09-29 | 37,981,600 | 845.81 | 848.21 | 844.37 | 846.72 | 00:00:00 | | 2004-09-30 | 63,442,200 | 846.76 | 853.87 | 846.23 | 849.96 | 00:00:00 | | 2004-10-01 | 52,644,800 | 849.81 | 856.29 | 849.81 | 853.93 | 00:00:00 | | 2004-10-04 | 80,411,800 | 855.74 | 865.62 | 855.31 | 865.07 | 00:00:00 | | 2004-10-05 | 90,128,400 | 865.72 | 868.36 | 859.51 | 861.56 | 00:00:00 | | 2004-10-06 | 66,737,900 | 860.95 | 866.52 | 857.66 | 861.54 | 00:00:00 | | 2004-10-07 | 67,415,300 | 862.49 | 864.16 | 860.48 | 864.16 | 00:00:00 | | 2004-10-08 | 58,738,100 | 864.02 | 864.02 | 859.25 | 861.08 | 00:00:00 | | 2004-10-11 | 47,375,400 | 860.87 | 861.01 | 852.02 | 855.10 | 00:00:00 | | 2004-10-12 | 55,847,900 | 853.59 | 855.65 | 850.23 | 852.80 | 00:00:00 | | 2004-10-13 | 45,414,700 | 853.31 | 854.62 | 850.38 | 853.31 | 00:00:00 | | 2004-10-14 | 32,584,400 | 852.36 | 853.78 | 850.02 | 852.16 | 00:00:00 | | 2004-10-15 | 27,412,600 | 851.80 | 853.08 | 849.80 | 851.29 | 00:00:00 | | 2004-10-18 | 41,675,100 | 851.65 | 853.60 | 848.37 | 851.69 | 00:00:00 | | 2004-10-19 | 48,093,700 | 852.09 | 853.23 | 850.01 | 851.74 | 00:00:00 | | 2004-10-20 | 44,638,600 | 851.04 | 853.51 | 847.29 | 848.65 | 00:00:00 | | 2004-10-21 | 45,085,500 | 848.60 | 851.17 | 847.89 | 849.21 | 00:00:00 | | 2004-10-22 | 39,425,000 | 850.12 | 854.41 | 849.16 | 853.88 | 00:00:00 | | 2004-10-25 | 40,234,300 | 853.71 | 854.11 | 848.60 | 850.95 | 00:00:00 | | 2004-10-26 | 53,461,800 | 851.46 | 854.58 | 849.15 | 851.55 | 00:00:00 | | 2004-10-27 | 35,165,300 | 851.85 | 855.23 | 849.20 | 851.17 | 00:00:00 | | 2004-10-28 | 37,800,300 | 849.34 | 854.23 | 849.34 | 852.99 | 00:00:00 | | 2004-10-29 | 66,812,700 | 853.07 | 861.42 | 852.56 | 861.14 | 00:00:00 | | 2004-11-01 | 54,063,300 | 860.09 | 864.27 | 859.03 | 864.04 | 00:00:00 | | 2004-11-02 | 104,444,900 | 864.13 | 875.68 | 864.13 | 874.17 | 00:00:00 | | 2004-11-03 | 89,100,800 | 874.53 | 880.63 | 873.82 | 878.45 | 00:00:00 | | 2004-11-04 | 54,047,500 | 878.37 | 879.37 | 870.84 | 872.02 | 00:00:00 | | 2004-11-05 | 44,021,700 | 873.61 | 875.90 | 870.79 | 871.48 | 00:00:00 | | 2004-11-08 | 57,037,800 | 871.61 | 873.24 | 869.28 | 872.89 | 00:00:00 | | 2004-11-09 | 61,329,400 | 872.20 | 876.93 | 870.41 | 876.37 | 00:00:00 | | 2004-11-10 | 79,226,400 | 877.98 | 883.61 | 877.98 | 882.29 | 00:00:00 | | 2004-11-17 | 164,178,700 | 885.53 | 902.37 | 885.53 | 901.66 | 00:00:00 | | 2004-11-18 | 197,033,000 | 910.61 | 918.51 | 901.51 | 904.48 | 00:00:00 | | 2004-11-19 | 100,161,100 | 904.65 | 905.06 | 894.11 | 897.03 | 00:00:00 | | 2004-11-22 | 55,405,100 | 897.11 | 897.14 | 892.37 | 895.94 | 00:00:00 | | 2004-11-23 | 126,041,300 | 896.34 | 910.57 | 896.34 | 909.38 | 00:00:00 | | 2004-11-25 | 89,095,000 | 910.63 | 913.11 | 903.74 | 905.22 | 00:00:00 | | 2004-11-26 | 129,305,800 | 905.63 | 911.92 | 904.24 | 908.78 | 00:00:00 | | 2004-11-29 | 124,504,700 | 909.37 | 915.90 | 906.80 | 915.90 | 00:00:00 | | 2004-11-30 | 127,552,900 | 915.76 | 917.60 | 907.73 | 917.19 | 00:00:00 | | 2004-12-01 | 87,881,700 | 916.11 | 917.61 | 911.11 | 914.62 | 00:00:00 | | 2004-12-02 | 133,700,300 | 918.89 | 920.57 | 915.21 | 919.97 | 00:00:00 | | 2004-12-03 | 76,049,700 | 919.95 | 920.56 | 914.61 | 917.17 | 00:00:00 | | 2004-12-06 | 74,245,700 | 917.43 | 917.88 | 912.38 | 916.36 | 00:00:00 | | 2004-12-07 | 63,956,400 | 915.47 | 915.64 | 907.98 | 912.41 | 00:00:00 | | 2004-12-08 | 81,947,900 | 909.63 | 909.63 | 898.91 | 902.30 | 00:00:00 | | 2004-12-09 | 66,047,400 | 901.86 | 905.05 | 893.48 | 894.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
