|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-09 | 66,047,400 | 901.86 | 905.05 | 893.48 | 894.98 | 00:00:00 | | 2004-12-10 | 65,848,600 | 895.41 | 900.12 | 888.97 | 894.23 | 00:00:00 | | 2004-12-13 | 43,701,700 | 894.67 | 897.68 | 892.83 | 897.34 | 00:00:00 | | 2004-12-14 | 54,569,700 | 897.85 | 899.86 | 896.68 | 897.02 | 00:00:00 | | 2004-12-15 | 79,341,700 | 897.27 | 904.76 | 897.27 | 904.76 | 00:00:00 | | 2004-12-16 | 61,635,300 | 904.91 | 906.31 | 902.62 | 904.29 | 00:00:00 | | 2004-12-17 | 77,494,500 | 902.39 | 904.58 | 901.44 | 903.00 | 00:00:00 | | 2004-12-20 | 52,552,500 | 902.22 | 910.04 | 901.63 | 909.61 | 00:00:00 | | 2004-12-21 | 54,571,000 | 908.37 | 909.94 | 904.66 | 906.50 | 00:00:00 | | 2004-12-22 | 43,398,800 | 906.60 | 908.67 | 903.30 | 903.30 | 00:00:00 | | 2004-12-23 | 44,012,300 | 903.72 | 909.30 | 903.71 | 909.30 | 00:00:00 | | 2004-12-24 | 22,692,300 | 908.43 | 908.43 | 904.63 | 907.20 | 00:00:00 | | 2004-12-27 | 19,970,400 | 906.20 | 907.47 | 901.12 | 906.89 | 00:00:00 | | 2004-12-28 | 30,144,200 | 906.83 | 907.71 | 903.58 | 906.55 | 00:00:00 | | 2004-12-29 | 26,815,700 | 906.97 | 908.66 | 905.72 | 907.58 | 00:00:00 | | 2004-12-30 | 39,006,100 | 907.49 | 910.13 | 905.31 | 910.13 | 00:00:00 | | 2004-12-31 | 0 | 909.95 | 911.70 | 901.15 | 907.43 | 00:00:00 | | 2005-01-03 | 0 | 907.02 | 907.02 | 897.13 | 903.84 | 00:00:00 | | 2005-01-04 | 0 | 900.68 | 904.44 | 897.77 | 902.49 | 00:00:00 | | 2005-01-05 | 0 | 901.70 | 908.86 | 901.70 | 907.96 | 00:00:00 | | 2005-01-06 | 86,249,100 | 907.95 | 912.08 | 907.01 | 910.42 | 00:00:00 | | 2005-01-07 | 102,465,200 | 910.90 | 918.56 | 909.84 | 916.28 | 00:00:00 | | 2005-01-10 | 0 | 917.42 | 919.73 | 915.80 | 919.02 | 00:00:00 | | 2005-01-11 | 0 | 919.96 | 931.04 | 919.20 | 930.63 | 00:00:00 | | 2005-01-12 | 115,094,100 | 931.27 | 934.18 | 929.39 | 933.33 | 00:00:00 | | 2005-01-13 | 99,247,100 | 934.01 | 935.33 | 929.36 | 934.10 | 00:00:00 | | 2005-01-14 | 0 | 932.83 | 933.09 | 926.64 | 929.74 | 00:00:00 | | 2005-01-17 | 0 | 929.42 | 935.17 | 929.19 | 932.26 | 00:00:00 | | 2005-01-18 | 0 | 932.50 | 937.56 | 931.60 | 937.56 | 00:00:00 | | 2005-01-19 | 92,002,200 | 940.21 | 940.94 | 934.99 | 935.53 | 00:00:00 | | 2005-01-20 | 91,046,800 | 936.80 | 936.97 | 926.94 | 929.72 | 00:00:00 | | 2005-01-24 | 86,067,800 | 926.65 | 926.65 | 919.30 | 923.33 | 00:00:00 | | 2005-01-25 | 80,317,200 | 921.87 | 925.49 | 917.99 | 919.75 | 00:00:00 | | 2005-01-26 | 62,589,600 | 920.86 | 923.85 | 920.06 | 923.37 | 00:00:00 | | 2005-01-27 | 67,187,000 | 923.80 | 924.16 | 916.73 | 919.95 | 00:00:00 | | 2005-01-28 | 63,477,600 | 918.97 | 918.98 | 912.77 | 917.23 | 00:00:00 | | 2005-01-31 | 71,542,400 | 915.41 | 919.39 | 913.37 | 916.27 | 00:00:00 | | 2005-02-02 | 105,113,200 | 917.80 | 920.03 | 913.74 | 918.51 | 00:00:00 | | 2005-02-03 | 76,132,800 | 916.28 | 919.48 | 914.30 | 917.85 | 00:00:00 | | 2005-02-04 | 84,671,400 | 917.05 | 917.05 | 907.52 | 907.52 | 00:00:00 | | 2005-02-07 | 68,144,800 | 908.83 | 912.65 | 908.23 | 912.58 | 00:00:00 | | 2005-02-08 | 37,158,800 | 911.87 | 914.95 | 911.57 | 914.91 | 00:00:00 | | 2005-02-14 | 69,619,200 | 915.23 | 920.99 | 915.17 | 920.31 | 00:00:00 | | 2005-02-15 | 62,343,200 | 919.37 | 921.71 | 916.64 | 921.71 | 00:00:00 | | 2005-02-16 | 70,383,000 | 920.71 | 922.11 | 917.14 | 919.43 | 00:00:00 | | 2005-02-17 | 96,836,000 | 919.48 | 920.81 | 912.62 | 912.62 | 00:00:00 | | 2005-02-18 | 90,518,800 | 912.61 | 912.61 | 905.80 | 907.75 | 00:00:00 | | 2005-02-21 | 76,615,200 | 908.79 | 909.96 | 903.31 | 904.72 | 00:00:00 | | 2005-02-22 | 66,291,600 | 903.80 | 906.43 | 900.96 | 904.75 | 00:00:00 | | 2005-02-23 | 68,835,600 | 903.32 | 903.32 | 896.02 | 899.68 | 00:00:00 | | 2005-02-24 | 70,985,600 | 900.78 | 906.16 | 900.78 | 903.64 | 00:00:00 | | 2005-02-25 | 69,601,200 | 904.12 | 907.42 | 903.34 | 903.51 | 00:00:00 | | 2005-02-28 | 71,164,600 | 905.06 | 907.38 | 903.41 | 907.38 | 00:00:00 | | 2005-03-01 | 106,439,200 | 904.92 | 906.22 | 894.57 | 898.49 | 00:00:00 | | 2005-03-02 | 77,907,200 | 899.09 | 900.37 | 891.65 | 891.90 | 00:00:00 | | 2005-03-03 | 72,666,400 | 892.41 | 896.49 | 889.44 | 889.44 | 00:00:00 | | 2005-03-04 | 65,548,400 | 889.70 | 892.15 | 885.33 | 885.33 | 00:00:00 | | 2005-03-07 | 70,937,000 | 887.24 | 892.47 | 887.24 | 891.18 | 00:00:00 | | 2005-03-08 | 69,158,000 | 892.69 | 898.67 | 892.63 | 897.50 | 00:00:00 | | 2005-03-09 | 54,056,000 | 898.44 | 903.62 | 896.76 | 903.62 | 00:00:00 | | 2005-03-10 | 49,572,000 | 902.87 | 902.94 | 896.73 | 899.32 | 00:00:00 | | 2005-03-11 | 56,662,200 | 899.01 | 901.57 | 898.26 | 901.45 | 00:00:00 | | 2005-03-14 | 61,380,200 | 901.07 | 902.96 | 899.18 | 901.64 | 00:00:00 | | 2005-03-15 | 60,415,000 | 901.65 | 902.99 | 896.62 | 898.20 | 00:00:00 | | 2005-03-16 | 60,588,800 | 895.55 | 899.52 | 894.74 | 897.51 | 00:00:00 | | 2005-03-17 | 72,361,600 | 897.82 | 899.47 | 896.03 | 899.26 | 00:00:00 | | 2005-03-18 | 69,711,600 | 899.15 | 899.97 | 890.61 | 894.00 | 00:00:00 | | 2005-03-21 | 65,314,400 | 893.96 | 895.29 | 883.87 | 885.62 | 00:00:00 | | 2005-03-22 | 84,977,600 | 884.83 | 886.05 | 876.65 | 878.63 | 00:00:00 | | 2005-03-23 | 82,767,800 | 872.15 | 882.56 | 870.81 | 881.25 | 00:00:00 | | 2005-03-24 | 53,868,400 | 881.25 | 885.68 | 879.55 | 882.39 | 00:00:00 | | 2005-03-25 | 25,111,600 | 882.57 | 884.56 | 881.90 | 883.40 | 00:00:00 | | 2005-03-28 | 32,397,600 | 883.40 | 886.98 | 883.40 | 885.44 | 00:00:00 | | 2005-03-29 | 70,795,600 | 885.29 | 887.02 | 877.98 | 881.87 | 00:00:00 | | 2005-03-30 | 54,744,200 | 881.38 | 881.86 | 876.40 | 877.75 | 00:00:00 | | 2005-03-31 | 77,598,200 | 879.00 | 881.17 | 870.44 | 871.35 | 00:00:00 | | 2005-04-01 | 44,997,200 | 873.43 | 878.72 | 872.94 | 875.92 | 00:00:00 | | 2005-04-04 | 60,021,800 | 874.34 | 875.51 | 864.45 | 867.23 | 00:00:00 | | 2005-04-05 | 58,604,400 | 866.62 | 871.51 | 866.58 | 869.81 | 00:00:00 | | 2005-04-06 | 81,722,000 | 869.68 | 870.08 | 859.94 | 861.75 | 00:00:00 | | 2005-04-07 | 83,507,200 | 860.45 | 866.05 | 859.81 | 861.52 | 00:00:00 | | 2005-04-08 | 73,479,400 | 862.47 | 869.81 | 862.46 | 864.02 | 00:00:00 | | 2005-04-11 | 49,071,800 | 864.39 | 871.71 | 863.90 | 869.93 | 00:00:00 | | 2005-04-12 | 45,161,000 | 868.68 | 871.53 | 866.24 | 866.24 | 00:00:00 | | 2005-04-13 | 43,478,600 | 867.18 | 874.60 | 867.10 | 874.23 | 00:00:00 | | 2005-04-14 | 43,138,200 | 873.74 | 879.77 | 873.71 | 877.23 | 00:00:00 | | 2005-04-15 | 42,677,200 | 877.56 | 880.07 | 874.25 | 874.25 | 00:00:00 | | 2005-04-18 | 48,959,000 | 871.85 | 872.70 | 863.93 | 866.66 | 00:00:00 | | 2005-04-19 | 40,576,600 | 866.87 | 872.16 | 866.87 | 867.77 | 00:00:00 | | 2005-04-20 | 70,685,600 | 868.19 | 874.51 | 868.19 | 871.91 | 00:00:00 | | 2005-04-22 | 70,369,600 | 876.92 | 879.67 | 875.62 | 877.78 | 00:00:00 | | 2005-04-25 | 53,775,800 | 877.29 | 877.29 | 871.39 | 871.98 | 00:00:00 | | 2005-04-26 | 48,062,600 | 871.89 | 874.19 | 871.25 | 872.43 | 00:00:00 | | 2005-04-27 | 49,260,400 | 872.65 | 874.84 | 870.19 | 872.45 | 00:00:00 | | 2005-04-28 | 49,153,000 | 872.76 | 877.84 | 872.76 | 873.85 | 00:00:00 | | 2005-04-29 | 78,862,000 | 873.73 | 880.56 | 873.73 | 878.96 | 00:00:00 | | 2005-05-03 | 66,902,400 | 878.79 | 893.73 | 878.79 | 892.03 | 00:00:00 | | 2005-05-04 | 109,646,000 | 895.50 | 903.07 | 895.09 | 903.07 | 00:00:00 | | 2005-05-05 | 70,482,800 | 904.94 | 906.49 | 898.92 | 904.06 | 00:00:00 | | 2005-05-06 | 57,653,200 | 903.03 | 903.24 | 897.09 | 901.22 | 00:00:00 | | 2005-05-09 | 60,101,000 | 901.39 | 902.62 | 896.51 | 901.29 | 00:00:00 | | 2005-05-10 | 44,766,400 | 901.22 | 904.34 | 899.79 | 902.84 | 00:00:00 | | 2005-05-11 | 71,190,000 | 901.89 | 901.89 | 892.10 | 898.70 | 00:00:00 | | 2005-05-12 | 48,662,200 | 897.66 | 898.63 | 891.63 | 893.40 | 00:00:00 | | 2005-05-13 | 52,162,200 | 893.60 | 894.16 | 888.83 | 891.36 | 00:00:00 | | 2005-05-16 | 40,349,800 | 890.89 | 892.76 | 887.97 | 889.27 | 00:00:00 | | 2005-05-17 | 62,821,200 | 889.98 | 892.16 | 888.63 | 891.39 | 00:00:00 | | 2005-05-18 | 58,319,400 | 891.21 | 892.58 | 885.05 | 886.37 | 00:00:00 | | 2005-05-19 | 39,463,800 | 886.47 | 888.51 | 885.58 | 887.47 | 00:00:00 | | 2005-05-20 | 43,499,200 | 887.17 | 889.24 | 883.17 | 883.17 | 00:00:00 | | 2005-05-24 | 54,585,800 | 884.08 | 886.60 | 882.21 | 884.34 | 00:00:00 | | 2005-05-25 | 91,308,200 | 883.98 | 883.98 | 868.74 | 870.10 | 00:00:00 | | 2005-05-26 | 97,685,600 | 868.94 | 868.94 | 859.80 | 867.10 | 00:00:00 | | 2005-05-27 | 51,326,800 | 866.79 | 869.13 | 865.35 | 869.11 | 00:00:00 | | 2005-05-30 | 38,929,200 | 869.00 | 869.96 | 864.87 | 869.96 | 00:00:00 | | 2005-05-31 | 89,556,600 | 869.99 | 870.52 | 860.73 | 860.73 | 00:00:00 | | 2005-06-01 | 59,158,400 | 861.05 | 864.90 | 859.81 | 861.96 | 00:00:00 | | 2005-06-02 | 80,609,600 | 862.53 | 863.44 | 858.84 | 862.40 | 00:00:00 | | 2005-06-03 | 85,726,800 | 861.99 | 867.41 | 860.23 | 865.88 | 00:00:00 | | 2005-06-06 | 57,072,200 | 865.97 | 871.97 | 865.57 | 871.97 | 00:00:00 | | 2005-06-07 | 37,811,000 | 872.27 | 876.92 | 871.57 | 876.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
