|
 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 | | 2005-06-07 | 37,811,000 | 872.27 | 876.92 | 871.57 | 876.92 | 00:00:00 | | 2005-06-08 | 62,044,000 | 874.70 | 879.44 | 874.70 | 879.44 | 00:00:00 | | 2005-06-09 | 55,784,200 | 877.83 | 880.24 | 876.57 | 879.40 | 00:00:00 | | 2005-06-10 | 93,902,400 | 879.19 | 892.98 | 879.14 | 890.02 | 00:00:00 | | 2005-06-13 | 92,330,800 | 890.88 | 895.07 | 890.88 | 894.68 | 00:00:00 | | 2005-06-14 | 78,124,400 | 894.82 | 897.53 | 891.87 | 892.64 | 00:00:00 | | 2005-06-15 | 72,473,600 | 892.77 | 900.30 | 892.77 | 900.30 | 00:00:00 | | 2005-06-16 | 61,007,600 | 900.51 | 901.43 | 897.05 | 898.04 | 00:00:00 | | 2005-06-17 | 54,398,200 | 898.30 | 899.16 | 893.62 | 897.06 | 00:00:00 | | 2005-06-20 | 47,080,000 | 897.17 | 898.63 | 894.65 | 896.75 | 00:00:00 | | 2005-06-21 | 57,162,400 | 897.42 | 898.19 | 894.65 | 896.31 | 00:00:00 | | 2005-06-22 | 103,325,800 | 895.09 | 905.37 | 895.09 | 903.33 | 00:00:00 | | 2005-06-23 | 78,527,400 | 903.83 | 906.00 | 897.96 | 902.31 | 00:00:00 | | 2005-06-24 | 54,799,800 | 900.93 | 901.41 | 897.15 | 898.08 | 00:00:00 | | 2005-06-27 | 62,378,400 | 898.18 | 899.11 | 890.27 | 891.23 | 00:00:00 | | 2005-06-28 | 59,298,200 | 891.12 | 896.64 | 891.12 | 894.67 | 00:00:00 | | 2005-06-29 | 54,672,200 | 895.53 | 896.96 | 889.98 | 889.98 | 00:00:00 | | 2005-06-30 | 66,656,400 | 890.42 | 894.23 | 888.32 | 888.32 | 00:00:00 | | 2005-07-01 | 54,950,800 | 888.18 | 894.29 | 888.18 | 894.02 | 00:00:00 | | 2005-07-04 | 62,233,200 | 893.80 | 900.15 | 893.80 | 898.69 | 00:00:00 | | 2005-07-05 | 57,753,200 | 899.41 | 901.65 | 897.03 | 898.87 | 00:00:00 | | 2005-07-06 | 78,104,400 | 898.33 | 905.28 | 898.33 | 902.69 | 00:00:00 | | 2005-07-07 | 79,784,000 | 903.19 | 907.75 | 903.13 | 906.96 | 00:00:00 | | 2005-07-08 | 54,010,800 | 904.48 | 905.42 | 901.45 | 903.61 | 00:00:00 | | 2005-07-11 | 74,629,400 | 904.49 | 910.86 | 904.34 | 909.32 | 00:00:00 | | 2005-07-12 | 105,402,400 | 912.05 | 918.37 | 912.00 | 915.72 | 00:00:00 | | 2005-07-13 | 55,870,200 | 915.58 | 915.87 | 911.49 | 913.07 | 00:00:00 | | 2005-07-14 | 90,503,600 | 913.09 | 922.45 | 912.92 | 921.06 | 00:00:00 | | 2005-07-15 | 60,918,000 | 921.06 | 922.79 | 916.66 | 916.84 | 00:00:00 | | 2005-07-18 | 46,883,200 | 917.43 | 918.80 | 914.55 | 915.08 | 00:00:00 | | 2005-07-19 | 62,690,400 | 914.98 | 919.48 | 913.55 | 916.78 | 00:00:00 | | 2005-07-20 | 111,158,400 | 915.20 | 926.31 | 915.20 | 924.01 | 00:00:00 | | 2005-07-21 | 74,759,600 | 924.09 | 928.52 | 921.25 | 921.94 | 00:00:00 | | 2005-07-22 | 259,228,200 | 938.10 | 939.69 | 927.21 | 939.69 | 00:00:00 | | 2005-07-25 | 121,216,400 | 939.18 | 940.60 | 936.10 | 939.84 | 00:00:00 | | 2005-07-26 | 93,122,400 | 940.20 | 941.85 | 934.29 | 935.74 | 00:00:00 | | 2005-07-27 | 79,078,400 | 936.35 | 937.47 | 931.39 | 931.97 | 00:00:00 | | 2005-07-28 | 93,674,400 | 932.14 | 936.62 | 932.11 | 934.38 | 00:00:00 | | 2005-07-29 | 92,807,200 | 935.51 | 938.75 | 931.94 | 937.39 | 00:00:00 | | 2005-08-01 | 69,305,200 | 938.30 | 940.38 | 935.56 | 938.22 | 00:00:00 | | 2005-08-02 | 94,544,800 | 938.65 | 943.72 | 937.96 | 941.33 | 00:00:00 | | 2005-08-03 | 140,736,000 | 942.54 | 953.29 | 941.56 | 952.59 | 00:00:00 | | 2005-08-04 | 99,100,000 | 951.63 | 953.88 | 942.49 | 945.23 | 00:00:00 | | 2005-08-05 | 62,604,000 | 946.22 | 946.22 | 941.85 | 943.41 | 00:00:00 | | 2005-08-08 | 76,404,400 | 943.05 | 948.88 | 942.13 | 948.02 | 00:00:00 | | 2005-08-09 | 58,076,200 | 947.08 | 948.05 | 942.29 | 944.94 | 00:00:00 | | 2005-08-10 | 58,824,800 | 945.32 | 947.17 | 935.77 | 939.48 | 00:00:00 | | 2005-08-11 | 78,121,200 | 938.86 | 938.98 | 934.19 | 936.05 | 00:00:00 | | 2005-08-12 | 55,371,000 | 935.52 | 938.22 | 934.17 | 937.04 | 00:00:00 | | 2005-08-15 | 55,187,400 | 937.32 | 938.85 | 927.92 | 927.92 | 00:00:00 | | 2005-08-16 | 67,424,200 | 930.40 | 933.81 | 924.85 | 926.49 | 00:00:00 | | 2005-08-17 | 66,809,400 | 923.95 | 927.81 | 921.64 | 926.38 | 00:00:00 | | 2005-08-18 | 54,777,600 | 927.50 | 929.57 | 921.64 | 923.64 | 00:00:00 | | 2005-08-19 | 50,619,800 | 924.07 | 926.95 | 919.72 | 925.54 | 00:00:00 | | 2005-08-22 | 49,555,400 | 925.29 | 927.35 | 922.23 | 923.97 | 00:00:00 | | 2005-08-23 | 64,705,600 | 923.97 | 928.58 | 923.66 | 923.79 | 00:00:00 | | 2005-08-24 | 65,809,800 | 924.33 | 927.64 | 924.08 | 926.08 | 00:00:00 | | 2005-08-25 | 67,318,800 | 925.52 | 925.64 | 918.87 | 919.85 | 00:00:00 | | 2005-08-26 | 95,030,600 | 918.34 | 920.13 | 915.06 | 918.38 | 00:00:00 | | 2005-08-29 | 62,224,600 | 916.02 | 916.08 | 908.96 | 911.85 | 00:00:00 | | 2005-08-30 | 73,092,000 | 908.86 | 914.72 | 908.38 | 913.56 | 00:00:00 | | 2005-09-01 | 91,163,400 | 913.08 | 913.08 | 907.02 | 909.67 | 00:00:00 | | 2005-09-02 | 87,447,600 | 907.09 | 911.66 | 906.54 | 909.18 | 00:00:00 | | 2005-09-05 | 68,363,600 | 908.84 | 912.41 | 907.12 | 909.74 | 00:00:00 | | 2005-09-06 | 60,466,000 | 910.07 | 915.06 | 909.48 | 911.64 | 00:00:00 | | 2005-09-07 | 62,289,200 | 911.94 | 920.15 | 911.90 | 919.07 | 00:00:00 | | 2005-09-08 | 66,529,800 | 919.29 | 921.16 | 915.69 | 916.80 | 00:00:00 | | 2005-09-09 | 57,082,800 | 916.44 | 918.99 | 914.16 | 917.92 | 00:00:00 | | 2005-09-12 | 53,744,400 | 917.10 | 919.50 | 916.05 | 919.07 | 00:00:00 | | 2005-09-13 | 66,434,600 | 917.74 | 920.85 | 915.23 | 915.72 | 00:00:00 | | 2005-09-14 | 67,204,800 | 916.16 | 919.28 | 913.69 | 914.74 | 00:00:00 | | 2005-09-15 | 65,024,200 | 914.28 | 919.97 | 913.99 | 919.65 | 00:00:00 | | 2005-09-16 | 74,004,200 | 919.09 | 921.99 | 917.66 | 921.99 | 00:00:00 | | 2005-09-19 | 61,385,600 | 920.85 | 923.44 | 919.03 | 923.27 | 00:00:00 | | 2005-09-20 | 89,230,000 | 921.88 | 923.84 | 920.66 | 922.03 | 00:00:00 | | 2005-09-21 | 107,370,000 | 921.24 | 922.80 | 919.24 | 922.57 | 00:00:00 | | 2005-09-22 | 79,897,600 | 922.61 | 923.95 | 920.54 | 923.05 | 00:00:00 | | 2005-09-23 | 80,146,400 | 921.40 | 923.18 | 920.70 | 921.89 | 00:00:00 | | 2005-09-26 | 93,230,400 | 921.76 | 926.88 | 921.76 | 925.13 | 00:00:00 | | 2005-09-27 | 70,167,200 | 925.33 | 927.95 | 924.86 | 927.71 | 00:00:00 | | 2005-09-28 | 93,133,000 | 928.72 | 929.52 | 924.20 | 924.50 | 00:00:00 | | 2005-09-29 | 84,218,400 | 925.49 | 927.57 | 922.72 | 924.23 | 00:00:00 | | 2005-09-30 | 93,338,000 | 925.03 | 928.56 | 923.35 | 927.54 | 00:00:00 | | 2005-10-03 | 52,884,600 | 926.84 | 928.11 | 922.80 | 925.33 | 00:00:00 | | 2005-10-04 | 67,235,600 | 924.98 | 928.21 | 923.83 | 924.76 | 00:00:00 | | 2005-10-05 | 74,188,000 | 924.94 | 928.77 | 924.94 | 927.51 | 00:00:00 | | 2005-10-06 | 83,706,800 | 927.18 | 929.27 | 924.01 | 926.25 | 00:00:00 | | 2005-10-07 | 79,578,400 | 926.46 | 927.84 | 924.68 | 925.21 | 00:00:00 | | 2005-10-10 | 83,327,200 | 925.56 | 930.70 | 925.56 | 928.88 | 00:00:00 | | 2005-10-11 | 59,912,200 | 929.01 | 930.95 | 927.47 | 928.43 | 00:00:00 | | 2005-10-12 | 75,899,200 | 926.75 | 931.66 | 926.46 | 928.49 | 00:00:00 | | 2005-10-13 | 60,504,400 | 928.51 | 931.43 | 925.90 | 927.12 | 00:00:00 | | 2005-10-14 | 56,704,600 | 927.55 | 929.12 | 925.59 | 925.59 | 00:00:00 | | 2005-10-17 | 56,790,600 | 926.48 | 929.23 | 923.65 | 924.27 | 00:00:00 | | 2005-10-18 | 66,272,400 | 923.96 | 926.58 | 920.58 | 922.64 | 00:00:00 | | 2005-10-19 | 122,799,200 | 922.33 | 922.33 | 909.54 | 914.17 | 00:00:00 | | 2005-10-20 | 103,921,200 | 914.80 | 915.14 | 909.80 | 911.69 | 00:00:00 | | 2005-10-21 | 87,286,000 | 911.90 | 914.24 | 907.37 | 909.58 | 00:00:00 | | 2005-10-24 | 81,054,000 | 909.68 | 912.44 | 904.45 | 904.70 | 00:00:00 | | 2005-10-25 | 83,695,400 | 906.04 | 906.87 | 902.60 | 904.75 | 00:00:00 | | 2005-10-26 | 63,933,400 | 903.33 | 907.79 | 903.30 | 905.21 | 00:00:00 | | 2005-10-27 | 91,130,400 | 905.53 | 909.14 | 903.19 | 904.46 | 00:00:00 | | 2005-10-28 | 75,228,400 | 903.86 | 906.70 | 902.39 | 905.79 | 00:00:00 | | 2005-10-31 | 61,299,800 | 905.38 | 911.43 | 905.38 | 910.76 | 00:00:00 | | 2005-11-02 | 53,213,800 | 910.53 | 915.50 | 910.51 | 913.92 | 00:00:00 | | 2005-11-07 | 124,600,800 | 914.70 | 915.87 | 907.80 | 911.53 | 00:00:00 | | 2005-11-08 | 57,068,600 | 911.43 | 911.60 | 906.49 | 909.10 | 00:00:00 | | 2005-11-09 | 62,048,200 | 909.47 | 909.47 | 903.30 | 906.55 | 00:00:00 | | 2005-11-10 | 105,771,600 | 905.44 | 907.10 | 898.38 | 901.09 | 00:00:00 | | 2005-11-11 | 75,359,600 | 900.10 | 901.32 | 894.52 | 898.35 | 00:00:00 | | 2005-11-14 | 75,446,800 | 897.92 | 898.23 | 891.94 | 896.19 | 00:00:00 | | 2005-11-15 | 80,941,200 | 896.02 | 897.31 | 893.40 | 894.33 | 00:00:00 | | 2005-11-16 | 60,898,600 | 893.29 | 896.80 | 892.95 | 896.80 | 00:00:00 | | 2005-11-17 | 70,858,400 | 896.44 | 896.65 | 891.73 | 894.30 | 00:00:00 | | 2005-11-18 | 66,154,200 | 895.78 | 903.05 | 895.78 | 901.72 | 00:00:00 | | 2005-11-21 | 67,254,800 | 901.60 | 908.72 | 901.60 | 906.24 | 00:00:00 | | 2005-11-22 | 64,374,800 | 906.74 | 909.56 | 902.15 | 902.54 | 00:00:00 | | 2005-11-23 | 64,262,200 | 902.50 | 905.06 | 901.76 | 902.90 | 00:00:00 | | 2005-11-24 | 63,281,600 | 903.41 | 904.71 | 900.94 | 903.65 | 00:00:00 | | 2005-11-25 | 59,116,600 | 904.17 | 904.43 | 900.09 | 904.28 | 00:00:00 | | 2005-11-28 | 52,757,200 | 904.18 | 904.34 | 898.22 | 900.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
