|
 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 | | 2006-11-16 | 247,882,300 | 1,028.67 | 1,039.06 | 1,027.57 | 1,037.60 | 00:00:00 | | 2006-11-17 | 219,714,000 | 1,039.79 | 1,041.98 | 1,037.82 | 1,040.79 | 00:00:00 | | 2006-11-20 | 244,308,000 | 1,040.75 | 1,044.33 | 1,029.41 | 1,033.52 | 00:00:00 | | 2006-11-21 | 155,879,500 | 1,033.60 | 1,037.22 | 1,033.60 | 1,036.16 | 00:00:00 | | 2006-11-22 | 167,010,600 | 1,037.68 | 1,045.67 | 1,037.59 | 1,043.81 | 00:00:00 | | 2006-11-23 | 133,218,200 | 1,045.38 | 1,046.65 | 1,043.35 | 1,046.51 | 00:00:00 | | 2006-11-24 | 164,436,900 | 1,046.80 | 1,060.43 | 1,046.64 | 1,060.43 | 00:00:00 | | 2006-11-27 | 221,835,100 | 1,060.67 | 1,071.82 | 1,060.67 | 1,068.29 | 00:00:00 | | 2006-11-28 | 185,271,000 | 1,065.33 | 1,065.33 | 1,056.72 | 1,057.23 | 00:00:00 | | 2006-11-29 | 229,599,500 | 1,058.62 | 1,065.83 | 1,058.62 | 1,064.60 | 00:00:00 | | 2006-11-30 | 369,717,000 | 1,065.85 | 1,086.37 | 1,065.85 | 1,080.66 | 00:00:00 | | 2006-12-01 | 275,056,500 | 1,080.25 | 1,081.30 | 1,074.88 | 1,080.11 | 00:00:00 | | 2006-12-04 | 232,580,300 | 1,079.77 | 1,082.59 | 1,076.53 | 1,077.44 | 00:00:00 | | 2006-12-05 | 236,627,600 | 1,078.18 | 1,089.67 | 1,078.18 | 1,088.96 | 00:00:00 | | 2006-12-06 | 285,376,500 | 1,090.96 | 1,103.27 | 1,090.96 | 1,098.35 | 00:00:00 | | 2006-12-07 | 211,548,100 | 1,100.31 | 1,102.79 | 1,092.54 | 1,098.26 | 00:00:00 | | 2006-12-08 | 204,624,600 | 1,097.84 | 1,098.59 | 1,087.37 | 1,098.59 | 00:00:00 | | 2006-12-11 | 188,910,500 | 1,103.89 | 1,110.12 | 1,098.23 | 1,101.70 | 00:00:00 | | 2006-12-12 | 228,249,700 | 1,103.21 | 1,107.13 | 1,085.81 | 1,088.42 | 00:00:00 | | 2006-12-13 | 205,243,600 | 1,087.55 | 1,088.94 | 1,073.56 | 1,079.60 | 00:00:00 | | 2006-12-14 | 168,271,900 | 1,079.52 | 1,083.54 | 1,068.51 | 1,075.47 | 00:00:00 | | 2006-12-15 | 168,411,000 | 1,078.17 | 1,089.32 | 1,078.17 | 1,089.32 | 00:00:00 | | 2006-12-18 | 190,138,100 | 1,090.01 | 1,092.47 | 1,074.80 | 1,081.60 | 00:00:00 | | 2006-12-19 | 170,368,500 | 1,082.25 | 1,082.27 | 1,049.88 | 1,060.36 | 00:00:00 | | 2006-12-20 | 128,621,700 | 1,068.51 | 1,076.30 | 1,068.51 | 1,076.30 | 00:00:00 | | 2006-12-21 | 124,279,000 | 1,075.86 | 1,079.51 | 1,072.79 | 1,076.68 | 00:00:00 | | 2006-12-22 | 176,370,300 | 1,076.67 | 1,079.72 | 1,072.89 | 1,079.72 | 00:00:00 | | 2006-12-26 | 61,389,400 | 1,079.30 | 1,080.49 | 1,073.54 | 1,078.15 | 00:00:00 | | 2006-12-27 | 89,966,400 | 1,078.20 | 1,083.75 | 1,077.26 | 1,083.22 | 00:00:00 | | 2006-12-28 | 100,917,300 | 1,082.79 | 1,089.97 | 1,082.75 | 1,088.85 | 00:00:00 | | 2006-12-29 | 122,245,500 | 1,089.28 | 1,096.24 | 1,088.80 | 1,096.24 | 00:00:00 | | 2007-01-03 | 198,647,400 | 1,096.76 | 1,117.09 | 1,096.76 | 1,117.09 | 00:00:00 | | 2007-01-04 | 178,213,600 | 1,117.30 | 1,119.16 | 1,114.41 | 1,118.18 | 00:00:00 | | 2007-01-05 | 205,161,500 | 1,117.79 | 1,121.41 | 1,114.54 | 1,120.40 | 00:00:00 | | 2007-01-08 | 166,852,200 | 1,119.00 | 1,119.00 | 1,110.38 | 1,113.02 | 00:00:00 | | 2007-01-09 | 182,703,700 | 1,114.39 | 1,121.60 | 1,113.99 | 1,118.96 | 00:00:00 | | 2007-01-10 | 211,447,100 | 1,118.90 | 1,119.74 | 1,107.02 | 1,113.19 | 00:00:00 | | 2007-01-11 | 167,696,900 | 1,113.40 | 1,117.69 | 1,103.37 | 1,106.06 | 00:00:00 | | 2007-01-12 | 276,059,500 | 1,108.44 | 1,120.96 | 1,108.44 | 1,119.33 | 00:00:00 | | 2007-01-15 | 226,779,300 | 1,121.81 | 1,129.42 | 1,121.81 | 1,127.41 | 00:00:00 | | 2007-01-16 | 218,794,700 | 1,128.08 | 1,133.68 | 1,128.08 | 1,132.61 | 00:00:00 | | 2007-01-17 | 250,920,200 | 1,133.26 | 1,140.81 | 1,133.26 | 1,139.71 | 00:00:00 | | 2007-01-18 | 287,176,800 | 1,141.26 | 1,150.15 | 1,141.26 | 1,147.66 | 00:00:00 | | 2007-01-19 | 259,310,300 | 1,149.09 | 1,151.61 | 1,139.49 | 1,147.76 | 00:00:00 | | 2007-01-22 | 227,248,400 | 1,148.41 | 1,157.85 | 1,148.41 | 1,157.85 | 00:00:00 | | 2007-01-23 | 303,248,500 | 1,156.04 | 1,169.12 | 1,155.93 | 1,169.12 | 00:00:00 | | 2007-01-24 | 353,714,400 | 1,171.94 | 1,186.00 | 1,171.94 | 1,183.04 | 00:00:00 | | 2007-01-25 | 314,113,400 | 1,184.93 | 1,191.53 | 1,173.26 | 1,179.66 | 00:00:00 | | 2007-01-26 | 309,105,400 | 1,176.86 | 1,176.86 | 1,164.91 | 1,169.89 | 00:00:00 | | 2007-01-29 | 248,984,000 | 1,170.26 | 1,180.01 | 1,170.26 | 1,177.53 | 00:00:00 | | 2007-01-30 | 222,599,400 | 1,179.11 | 1,183.54 | 1,175.59 | 1,181.42 | 00:00:00 | | 2007-01-31 | 289,732,800 | 1,181.80 | 1,189.35 | 1,181.30 | 1,189.35 | 00:00:00 | | 2007-02-02 | 379,992,900 | 1,195.91 | 1,209.48 | 1,195.91 | 1,209.48 | 00:00:00 | | 2007-02-05 | 351,951,300 | 1,213.50 | 1,226.57 | 1,213.50 | 1,225.73 | 00:00:00 | | 2007-02-06 | 390,444,000 | 1,226.26 | 1,238.64 | 1,226.21 | 1,236.63 | 00:00:00 | | 2007-02-07 | 327,486,400 | 1,238.14 | 1,243.63 | 1,232.57 | 1,243.57 | 00:00:00 | | 2007-02-08 | 443,598,700 | 1,245.36 | 1,248.83 | 1,237.39 | 1,248.83 | 00:00:00 | | 2007-02-09 | 507,302,100 | 1,248.77 | 1,250.46 | 1,231.64 | 1,240.87 | 00:00:00 | | 2007-02-12 | 237,936,900 | 1,238.71 | 1,238.92 | 1,223.14 | 1,231.87 | 00:00:00 | | 2007-02-13 | 296,002,200 | 1,232.12 | 1,235.03 | 1,223.69 | 1,234.31 | 00:00:00 | | 2007-02-14 | 377,628,300 | 1,240.29 | 1,245.64 | 1,239.44 | 1,245.64 | 00:00:00 | | 2007-02-15 | 478,470,300 | 1,247.52 | 1,258.63 | 1,247.52 | 1,258.63 | 00:00:00 | | 2007-02-16 | 286,293,300 | 1,259.32 | 1,262.09 | 1,252.15 | 1,262.09 | 00:00:00 | | 2007-02-21 | 375,068,000 | 1,265.34 | 1,278.22 | 1,265.34 | 1,278.22 | 00:00:00 | | 2007-02-22 | 318,858,200 | 1,277.99 | 1,280.51 | 1,270.10 | 1,276.52 | 00:00:00 | | 2007-02-23 | 329,267,200 | 1,276.31 | 1,283.80 | 1,273.85 | 1,283.47 | 00:00:00 | | 2007-02-26 | 275,184,400 | 1,285.08 | 1,285.15 | 1,270.40 | 1,272.87 | 00:00:00 | | 2007-02-27 | 458,939,400 | 1,273.43 | 1,273.78 | 1,220.19 | 1,237.08 | 00:00:00 | | 2007-02-28 | 614,671,400 | 1,189.58 | 1,196.68 | 1,136.01 | 1,196.45 | 00:00:00 | | 2007-03-01 | 310,127,000 | 1,204.67 | 1,216.19 | 1,179.12 | 1,180.91 | 00:00:00 | | 2007-03-02 | 316,828,500 | 1,180.66 | 1,180.66 | 1,161.68 | 1,164.68 | 00:00:00 | | 2007-03-05 | 465,388,900 | 1,152.87 | 1,152.87 | 1,090.39 | 1,110.69 | 00:00:00 | | 2007-03-06 | 332,571,600 | 1,117.51 | 1,137.82 | 1,113.29 | 1,130.96 | 00:00:00 | | 2007-03-07 | 341,668,300 | 1,144.12 | 1,170.01 | 1,144.12 | 1,156.58 | 00:00:00 | | 2007-03-08 | 246,800,500 | 1,161.50 | 1,189.29 | 1,161.46 | 1,187.06 | 00:00:00 | | 2007-03-09 | 222,072,400 | 1,194.20 | 1,201.45 | 1,186.31 | 1,188.83 | 00:00:00 | | 2007-03-12 | 210,581,800 | 1,192.61 | 1,205.86 | 1,192.61 | 1,203.29 | 00:00:00 | | 2007-03-13 | 247,785,400 | 1,205.63 | 1,214.15 | 1,197.58 | 1,200.01 | 00:00:00 | | 2007-03-14 | 255,973,100 | 1,177.74 | 1,177.74 | 1,159.03 | 1,166.38 | 00:00:00 | | 2007-03-15 | 159,387,800 | 1,173.82 | 1,182.18 | 1,173.82 | 1,180.31 | 00:00:00 | | 2007-03-16 | 0 | 1,179.23 | 1,182.33 | 1,172.43 | 1,182.20 | 00:00:00 | | 2007-03-19 | 161,637,800 | 1,182.97 | 1,195.61 | 1,182.56 | 1,192.22 | 00:00:00 | | 2007-03-20 | 178,452,500 | 1,200.77 | 1,206.54 | 1,200.60 | 1,205.28 | 00:00:00 | | 2007-03-21 | 181,733,100 | 1,207.44 | 1,213.96 | 1,206.50 | 1,209.34 | 00:00:00 | | 2007-03-22 | 324,498,300 | 1,213.91 | 1,231.00 | 1,213.91 | 1,221.72 | 00:00:00 | | 2007-03-23 | 319,796,900 | 1,223.77 | 1,237.70 | 1,223.77 | 1,235.65 | 00:00:00 | | 2007-03-26 | 231,156,500 | 1,237.47 | 1,246.75 | 1,235.08 | 1,244.32 | 00:00:00 | | 2007-03-27 | 217,735,700 | 1,246.90 | 1,248.98 | 1,236.55 | 1,247.17 | 00:00:00 | | 2007-03-28 | 220,526,400 | 1,244.22 | 1,245.17 | 1,228.97 | 1,235.24 | 00:00:00 | | 2007-03-29 | 199,667,100 | 1,230.06 | 1,235.89 | 1,222.42 | 1,235.89 | 00:00:00 | | 2007-03-30 | 319,311,000 | 1,239.60 | 1,246.87 | 1,238.70 | 1,246.87 | 00:00:00 | | 2007-04-02 | 195,898,500 | 1,250.24 | 1,253.41 | 1,245.00 | 1,246.30 | 00:00:00 | | 2007-04-03 | 254,904,600 | 1,247.41 | 1,260.13 | 1,247.38 | 1,256.82 | 00:00:00 | | 2007-04-04 | 328,110,600 | 1,263.19 | 1,277.65 | 1,263.19 | 1,271.31 | 00:00:00 | | 2007-04-05 | 177,183,500 | 1,271.93 | 1,277.48 | 1,268.81 | 1,277.48 | 00:00:00 | | 2007-04-06 | 107,238,200 | 1,277.14 | 1,279.55 | 1,274.15 | 1,278.92 | 00:00:00 | | 2007-04-09 | 259,430,000 | 1,279.87 | 1,300.94 | 1,279.87 | 1,298.36 | 00:00:00 | | 2007-04-10 | 268,526,200 | 1,297.01 | 1,306.34 | 1,290.08 | 1,306.34 | 00:00:00 | | 2007-04-11 | 326,096,800 | 1,308.98 | 1,316.13 | 1,302.88 | 1,306.22 | 00:00:00 | | 2007-04-12 | 285,113,100 | 1,301.77 | 1,313.27 | 1,298.53 | 1,307.19 | 00:00:00 | | 2007-04-13 | 260,671,000 | 1,309.20 | 1,315.03 | 1,297.69 | 1,308.20 | 00:00:00 | | 2007-04-16 | 217,825,100 | 1,310.54 | 1,322.91 | 1,310.54 | 1,322.91 | 00:00:00 | | 2007-04-17 | 298,036,000 | 1,326.64 | 1,334.44 | 1,316.98 | 1,330.26 | 00:00:00 | | 2007-04-18 | 296,740,100 | 1,330.11 | 1,332.44 | 1,320.15 | 1,328.63 | 00:00:00 | | 2007-04-19 | 337,428,300 | 1,324.10 | 1,324.10 | 1,291.64 | 1,306.36 | 00:00:00 | | 2007-04-20 | 246,288,000 | 1,308.05 | 1,316.81 | 1,306.22 | 1,315.37 | 00:00:00 | | 2007-04-23 | 228,498,700 | 1,320.86 | 1,326.67 | 1,316.64 | 1,321.36 | 00:00:00 | | 2007-04-24 | 215,119,200 | 1,319.81 | 1,319.84 | 1,310.59 | 1,317.50 | 00:00:00 | | 2007-04-25 | 192,048,500 | 1,317.72 | 1,321.06 | 1,313.42 | 1,315.97 | 00:00:00 | | 2007-04-27 | 269,867,000 | 1,320.17 | 1,326.70 | 1,319.15 | 1,324.77 | 00:00:00 | | 2007-04-30 | 193,774,300 | 1,326.59 | 1,330.27 | 1,313.66 | 1,322.25 | 00:00:00 | | 2007-05-03 | 298,282,300 | 1,329.13 | 1,343.52 | 1,329.13 | 1,342.79 | 00:00:00 | | 2007-05-04 | 261,166,100 | 1,346.37 | 1,363.40 | 1,346.37 | 1,363.40 | 00:00:00 | | 2007-05-07 | 239,912,200 | 1,363.21 | 1,367.40 | 1,357.54 | 1,365.28 | 00:00:00 | | 2007-05-08 | 228,103,000 | 1,367.35 | 1,368.87 | 1,348.76 | 1,354.67 | 00:00:00 | | 2007-05-09 | 201,308,600 | 1,355.28 | 1,357.50 | 1,346.42 | 1,350.84 | 00:00:00 | | 2007-05-10 | 255,825,000 | 1,351.65 | 1,356.94 | 1,351.09 | 1,355.62 | 00:00:00 | | 2007-05-11 | 189,424,200 | 1,349.64 | 1,351.45 | 1,336.16 | 1,351.45 | 00:00:00 | | 2007-05-14 | 260,935,600 | 1,355.80 | 1,364.05 | 1,355.80 | 1,359.59 | 00:00:00 | | 2007-05-15 | 236,136,300 | 1,364.85 | 1,366.21 | 1,340.88 | 1,346.10 | 00:00:00 | | 2007-05-16 | 199,948,700 | 1,348.87 | 1,352.76 | 1,347.90 | 1,352.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
