|
 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 | | 2005-11-28 | 52,757,200 | 904.18 | 904.34 | 898.22 | 900.14 | 00:00:00 | | 2005-11-29 | 85,684,600 | 900.83 | 902.10 | 895.42 | 898.63 | 00:00:00 | | 2005-11-30 | 94,865,600 | 898.97 | 900.07 | 891.31 | 896.13 | 00:00:00 | | 2005-12-01 | 109,014,600 | 895.45 | 895.61 | 885.64 | 887.80 | 00:00:00 | | 2005-12-02 | 82,238,800 | 888.00 | 889.68 | 883.00 | 885.14 | 00:00:00 | | 2005-12-05 | 61,009,200 | 884.72 | 887.61 | 884.63 | 885.48 | 00:00:00 | | 2005-12-06 | 85,887,600 | 885.27 | 887.15 | 884.88 | 886.47 | 00:00:00 | | 2005-12-07 | 88,922,000 | 885.78 | 894.04 | 885.69 | 891.67 | 00:00:00 | | 2005-12-08 | 51,043,400 | 891.77 | 896.20 | 891.77 | 896.11 | 00:00:00 | | 2005-12-09 | 62,140,200 | 895.94 | 899.06 | 895.10 | 898.30 | 00:00:00 | | 2005-12-12 | 46,522,800 | 898.41 | 900.75 | 895.51 | 897.01 | 00:00:00 | | 2005-12-13 | 59,134,200 | 898.06 | 901.59 | 898.06 | 898.27 | 00:00:00 | | 2005-12-14 | 64,280,800 | 898.78 | 901.48 | 897.48 | 898.80 | 00:00:00 | | 2005-12-15 | 61,566,200 | 898.85 | 900.65 | 893.96 | 894.98 | 00:00:00 | | 2005-12-16 | 54,465,200 | 895.15 | 895.96 | 890.47 | 893.37 | 00:00:00 | | 2005-12-19 | 37,675,200 | 893.60 | 896.34 | 893.55 | 895.86 | 00:00:00 | | 2005-12-20 | 56,106,000 | 895.15 | 897.03 | 893.42 | 896.08 | 00:00:00 | | 2005-12-21 | 60,081,400 | 895.79 | 898.37 | 892.85 | 894.65 | 00:00:00 | | 2005-12-22 | 52,104,800 | 894.67 | 895.85 | 890.40 | 895.85 | 00:00:00 | | 2005-12-23 | 39,075,600 | 891.64 | 893.57 | 890.09 | 892.13 | 00:00:00 | | 2005-12-27 | 28,286,400 | 892.46 | 894.51 | 891.06 | 894.51 | 00:00:00 | | 2005-12-28 | 54,534,400 | 892.82 | 896.11 | 892.30 | 895.55 | 00:00:00 | | 2005-12-29 | 54,872,600 | 895.24 | 900.49 | 894.48 | 900.49 | 00:00:00 | | 2005-12-30 | 50,709,000 | 899.04 | 902.56 | 895.84 | 899.79 | 00:00:00 | | 2006-01-03 | 21,876,000 | 899.18 | 899.85 | 891.04 | 892.85 | 00:00:00 | | 2006-01-04 | 44,177,800 | 893.09 | 897.88 | 892.63 | 897.13 | 00:00:00 | | 2006-01-05 | 85,141,600 | 897.34 | 908.71 | 897.34 | 906.66 | 00:00:00 | | 2006-01-06 | 89,850,400 | 906.60 | 912.07 | 906.60 | 911.67 | 00:00:00 | | 2006-01-09 | 101,700,800 | 913.65 | 916.00 | 912.40 | 913.80 | 00:00:00 | | 2006-01-11 | 105,306,800 | 913.16 | 915.14 | 908.66 | 909.59 | 00:00:00 | | 2006-01-12 | 136,643,200 | 910.48 | 916.96 | 910.41 | 911.16 | 00:00:00 | | 2006-01-13 | 87,413,600 | 910.83 | 914.29 | 908.58 | 911.90 | 00:00:00 | | 2006-01-16 | 79,542,800 | 911.81 | 913.18 | 905.60 | 906.53 | 00:00:00 | | 2006-01-17 | 97,132,000 | 906.44 | 911.03 | 905.79 | 907.52 | 00:00:00 | | 2006-01-18 | 97,384,600 | 902.28 | 907.38 | 900.40 | 901.32 | 00:00:00 | | 2006-01-19 | 72,242,000 | 902.29 | 906.95 | 902.23 | 902.70 | 00:00:00 | | 2006-01-20 | 92,847,200 | 904.19 | 907.43 | 902.96 | 905.41 | 00:00:00 | | 2006-01-23 | 69,342,400 | 903.40 | 904.59 | 898.61 | 902.51 | 00:00:00 | | 2006-01-24 | 84,478,400 | 903.53 | 908.93 | 903.53 | 906.98 | 00:00:00 | | 2006-01-25 | 91,010,400 | 906.62 | 912.28 | 906.60 | 909.77 | 00:00:00 | | 2006-01-26 | 97,400,800 | 910.17 | 913.14 | 909.70 | 913.14 | 00:00:00 | | 2006-01-27 | 90,419,200 | 912.69 | 915.80 | 911.79 | 914.01 | 00:00:00 | | 2006-02-03 | 194,484,400 | 915.61 | 927.85 | 915.61 | 927.85 | 00:00:00 | | 2006-02-06 | 142,145,600 | 928.38 | 931.00 | 925.86 | 929.39 | 00:00:00 | | 2006-02-07 | 117,753,200 | 929.85 | 930.65 | 920.12 | 923.84 | 00:00:00 | | 2006-02-08 | 129,027,200 | 923.89 | 924.45 | 915.86 | 918.92 | 00:00:00 | | 2006-02-09 | 123,199,400 | 919.44 | 923.13 | 918.98 | 920.63 | 00:00:00 | | 2006-02-10 | 101,902,800 | 920.42 | 923.85 | 919.68 | 920.31 | 00:00:00 | | 2006-02-13 | 90,057,600 | 923.24 | 926.17 | 921.37 | 922.77 | 00:00:00 | | 2006-02-14 | 106,740,800 | 923.13 | 925.51 | 922.25 | 925.51 | 00:00:00 | | 2006-02-15 | 126,056,000 | 925.82 | 931.10 | 923.55 | 927.17 | 00:00:00 | | 2006-02-16 | 103,512,000 | 927.23 | 931.01 | 926.50 | 928.10 | 00:00:00 | | 2006-02-17 | 91,068,400 | 928.60 | 929.70 | 925.39 | 926.47 | 00:00:00 | | 2006-02-20 | 87,352,800 | 927.95 | 928.89 | 923.71 | 925.18 | 00:00:00 | | 2006-02-21 | 94,415,600 | 924.08 | 927.68 | 922.69 | 925.67 | 00:00:00 | | 2006-02-22 | 87,896,400 | 926.10 | 927.70 | 923.92 | 924.40 | 00:00:00 | | 2006-02-23 | 76,611,200 | 924.95 | 927.51 | 924.32 | 927.51 | 00:00:00 | | 2006-02-24 | 78,411,800 | 927.49 | 928.87 | 922.99 | 924.91 | 00:00:00 | | 2006-02-27 | 77,466,200 | 924.92 | 928.82 | 924.92 | 928.66 | 00:00:00 | | 2006-02-28 | 103,044,800 | 930.76 | 931.15 | 925.94 | 928.94 | 00:00:00 | | 2006-03-01 | 95,816,400 | 926.78 | 926.78 | 921.17 | 921.56 | 00:00:00 | | 2006-03-02 | 91,961,600 | 921.30 | 923.73 | 916.70 | 919.78 | 00:00:00 | | 2006-03-03 | 142,947,600 | 920.12 | 922.34 | 916.35 | 916.93 | 00:00:00 | | 2006-03-06 | 103,410,800 | 916.74 | 918.43 | 913.47 | 914.92 | 00:00:00 | | 2006-03-07 | 104,767,800 | 915.96 | 919.29 | 913.17 | 915.21 | 00:00:00 | | 2006-03-08 | 91,027,200 | 914.65 | 914.79 | 910.80 | 913.53 | 00:00:00 | | 2006-03-09 | 118,586,800 | 912.81 | 920.91 | 912.79 | 920.91 | 00:00:00 | | 2006-03-10 | 104,667,000 | 921.13 | 925.15 | 920.52 | 921.96 | 00:00:00 | | 2006-03-13 | 62,687,000 | 923.12 | 926.67 | 922.03 | 922.03 | 00:00:00 | | 2006-03-14 | 65,837,000 | 923.51 | 925.96 | 923.29 | 924.37 | 00:00:00 | | 2006-03-15 | 70,688,800 | 924.88 | 927.03 | 923.22 | 924.24 | 00:00:00 | | 2006-03-16 | 106,864,000 | 924.59 | 926.69 | 920.87 | 923.15 | 00:00:00 | | 2006-03-17 | 108,695,200 | 924.63 | 925.90 | 920.91 | 922.62 | 00:00:00 | | 2006-03-20 | 85,188,800 | 922.53 | 924.79 | 920.87 | 923.02 | 00:00:00 | | 2006-03-21 | 80,620,000 | 921.57 | 924.73 | 921.40 | 923.13 | 00:00:00 | | 2006-03-22 | 100,738,400 | 921.68 | 925.02 | 921.14 | 921.94 | 00:00:00 | | 2006-03-23 | 97,693,200 | 922.64 | 926.05 | 922.51 | 925.11 | 00:00:00 | | 2006-03-24 | 91,571,600 | 924.67 | 928.91 | 924.57 | 926.09 | 00:00:00 | | 2006-03-27 | 104,626,800 | 926.49 | 928.48 | 924.70 | 928.48 | 00:00:00 | | 2006-03-28 | 129,960,400 | 928.57 | 932.83 | 928.57 | 932.83 | 00:00:00 | | 2006-03-29 | 161,885,800 | 932.59 | 934.19 | 930.82 | 932.98 | 00:00:00 | | 2006-03-30 | 93,896,800 | 933.29 | 934.53 | 924.92 | 926.97 | 00:00:00 | | 2006-03-31 | 97,368,800 | 927.29 | 930.27 | 923.25 | 926.63 | 00:00:00 | | 2006-04-03 | 75,666,800 | 926.63 | 929.40 | 926.26 | 928.23 | 00:00:00 | | 2006-04-04 | 129,783,200 | 927.90 | 931.17 | 926.51 | 931.17 | 00:00:00 | | 2006-04-05 | 155,759,000 | 931.92 | 941.67 | 931.92 | 941.67 | 00:00:00 | | 2006-04-06 | 129,563,200 | 941.64 | 943.71 | 936.75 | 941.06 | 00:00:00 | | 2006-04-07 | 113,833,200 | 940.70 | 943.71 | 938.37 | 943.71 | 00:00:00 | | 2006-04-10 | 110,072,800 | 944.00 | 946.47 | 939.05 | 942.47 | 00:00:00 | | 2006-04-12 | 130,269,200 | 941.53 | 942.18 | 936.96 | 941.88 | 00:00:00 | | 2006-04-13 | 101,788,600 | 941.88 | 942.41 | 935.20 | 936.24 | 00:00:00 | | 2006-04-14 | 53,755,800 | 937.78 | 939.56 | 935.95 | 938.32 | 00:00:00 | | 2006-04-17 | 84,351,400 | 939.77 | 941.48 | 936.44 | 939.74 | 00:00:00 | | 2006-04-18 | 94,908,000 | 940.65 | 942.14 | 938.09 | 940.57 | 00:00:00 | | 2006-04-19 | 109,841,600 | 941.07 | 945.97 | 941.07 | 945.97 | 00:00:00 | | 2006-04-20 | 110,962,000 | 945.94 | 948.04 | 943.36 | 946.62 | 00:00:00 | | 2006-04-21 | 100,089,200 | 946.76 | 950.44 | 946.74 | 948.19 | 00:00:00 | | 2006-04-24 | 89,526,800 | 948.34 | 950.95 | 942.73 | 943.36 | 00:00:00 | | 2006-04-25 | 159,152,200 | 944.19 | 945.54 | 941.62 | 944.09 | 00:00:00 | | 2006-04-26 | 203,616,600 | 944.92 | 949.74 | 944.92 | 949.29 | 00:00:00 | | 2006-04-27 | 125,351,200 | 949.48 | 952.54 | 945.89 | 947.61 | 00:00:00 | | 2006-04-28 | 208,808,200 | 947.64 | 950.03 | 944.92 | 949.23 | 00:00:00 | | 2006-05-02 | 190,430,000 | 947.80 | 952.29 | 947.17 | 951.25 | 00:00:00 | | 2006-05-03 | 168,705,600 | 950.99 | 954.04 | 948.65 | 950.23 | 00:00:00 | | 2006-05-04 | 158,480,800 | 950.32 | 954.16 | 949.98 | 954.16 | 00:00:00 | | 2006-05-05 | 180,206,800 | 955.08 | 962.38 | 955.08 | 961.38 | 00:00:00 | | 2006-05-08 | 212,473,800 | 962.45 | 970.02 | 962.45 | 965.90 | 00:00:00 | | 2006-05-09 | 239,606,000 | 966.27 | 970.46 | 962.89 | 966.88 | 00:00:00 | | 2006-05-10 | 186,988,000 | 967.53 | 968.81 | 961.69 | 966.62 | 00:00:00 | | 2006-05-11 | 215,052,800 | 965.32 | 968.27 | 964.02 | 966.05 | 00:00:00 | | 2006-05-12 | 0 | 966.05 | 966.05 | 966.05 | 966.05 | 00:00:00 | | 2006-05-15 | 224,928,000 | 963.13 | 964.62 | 958.20 | 964.62 | 00:00:00 | | 2006-05-16 | 211,857,200 | 963.67 | 963.67 | 950.15 | 959.94 | 00:00:00 | | 2006-05-17 | 149,633,400 | 960.23 | 964.02 | 957.20 | 958.40 | 00:00:00 | | 2006-05-18 | 173,078,800 | 953.10 | 953.10 | 944.24 | 947.78 | 00:00:00 | | 2006-05-19 | 183,382,800 | 947.88 | 948.29 | 942.26 | 944.40 | 00:00:00 | | 2006-05-22 | 214,428,200 | 944.25 | 945.88 | 923.68 | 925.51 | 00:00:00 | | 2006-05-23 | 190,600,400 | 924.69 | 928.00 | 919.04 | 926.56 | 00:00:00 | | 2006-05-24 | 184,639,600 | 927.25 | 934.36 | 923.95 | 927.75 | 00:00:00 | | 2006-05-25 | 178,035,600 | 934.65 | 934.83 | 923.67 | 923.97 | 00:00:00 | | 2006-05-26 | 169,238,000 | 925.85 | 933.84 | 925.85 | 930.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
