|
 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 | | 2007-05-16 | 199,948,700 | 1,348.87 | 1,352.76 | 1,347.90 | 1,352.41 | 00:00:00 | | 2007-05-17 | 224,759,500 | 1,356.41 | 1,361.73 | 1,351.18 | 1,359.37 | 00:00:00 | | 2007-05-18 | 170,807,900 | 1,358.19 | 1,358.27 | 1,351.03 | 1,356.84 | 00:00:00 | | 2007-05-21 | 196,041,400 | 1,354.90 | 1,354.90 | 1,344.08 | 1,347.17 | 00:00:00 | | 2007-05-22 | 221,413,200 | 1,346.98 | 1,367.51 | 1,346.09 | 1,367.51 | 00:00:00 | | 2007-05-23 | 232,484,600 | 1,367.01 | 1,368.38 | 1,351.91 | 1,354.98 | 00:00:00 | | 2007-05-24 | 225,106,600 | 1,353.64 | 1,356.39 | 1,335.37 | 1,340.98 | 00:00:00 | | 2007-05-25 | 220,250,800 | 1,335.35 | 1,339.08 | 1,319.75 | 1,339.08 | 00:00:00 | | 2007-05-28 | 132,741,800 | 1,339.77 | 1,348.30 | 1,339.77 | 1,345.99 | 00:00:00 | | 2007-05-29 | 164,918,500 | 1,345.70 | 1,346.98 | 1,339.95 | 1,343.00 | 00:00:00 | | 2007-05-30 | 210,512,100 | 1,343.29 | 1,349.13 | 1,331.21 | 1,339.18 | 00:00:00 | | 2007-05-31 | 236,881,000 | 1,341.21 | 1,350.46 | 1,338.40 | 1,346.89 | 00:00:00 | | 2007-06-01 | 225,586,600 | 1,348.36 | 1,360.07 | 1,346.21 | 1,360.07 | 00:00:00 | | 2007-06-04 | 222,933,000 | 1,360.30 | 1,374.54 | 1,356.78 | 1,360.27 | 00:00:00 | | 2007-06-05 | 222,504,500 | 1,361.19 | 1,369.59 | 1,354.93 | 1,369.59 | 00:00:00 | | 2007-06-06 | 242,244,600 | 1,368.84 | 1,374.33 | 1,368.18 | 1,372.38 | 00:00:00 | | 2007-06-07 | 195,340,400 | 1,366.30 | 1,367.01 | 1,359.09 | 1,364.41 | 00:00:00 | | 2007-06-08 | 176,517,400 | 1,357.63 | 1,359.18 | 1,351.38 | 1,352.39 | 00:00:00 | | 2007-06-11 | 181,357,700 | 1,360.66 | 1,367.94 | 1,357.05 | 1,357.66 | 00:00:00 | | 2007-06-12 | 224,399,800 | 1,358.55 | 1,361.30 | 1,355.68 | 1,360.58 | 00:00:00 | | 2007-06-13 | 181,014,300 | 1,356.74 | 1,359.78 | 1,353.03 | 1,353.03 | 00:00:00 | | 2007-06-14 | 240,249,500 | 1,356.49 | 1,362.25 | 1,353.89 | 1,357.18 | 00:00:00 | | 2007-06-15 | 217,088,100 | 1,360.55 | 1,362.58 | 1,355.76 | 1,360.65 | 00:00:00 | | 2007-06-18 | 210,735,900 | 1,363.21 | 1,372.28 | 1,363.21 | 1,372.28 | 00:00:00 | | 2007-06-19 | 172,184,000 | 1,371.98 | 1,377.50 | 1,371.03 | 1,376.79 | 00:00:00 | | 2007-06-20 | 249,301,000 | 1,377.88 | 1,386.27 | 1,377.34 | 1,386.27 | 00:00:00 | | 2007-06-21 | 265,303,600 | 1,383.40 | 1,391.41 | 1,382.74 | 1,387.96 | 00:00:00 | | 2007-06-22 | 255,520,100 | 1,384.31 | 1,391.57 | 1,382.26 | 1,391.57 | 00:00:00 | | 2007-06-25 | 180,644,700 | 1,388.00 | 1,389.69 | 1,374.65 | 1,377.13 | 00:00:00 | | 2007-06-26 | 226,232,600 | 1,377.26 | 1,380.50 | 1,363.90 | 1,366.99 | 00:00:00 | | 2007-06-27 | 199,015,100 | 1,365.26 | 1,366.20 | 1,352.74 | 1,357.43 | 00:00:00 | | 2007-06-28 | 171,584,400 | 1,357.80 | 1,361.93 | 1,347.50 | 1,350.72 | 00:00:00 | | 2007-06-29 | 193,431,400 | 1,351.24 | 1,357.36 | 1,348.95 | 1,354.38 | 00:00:00 | | 2007-07-02 | 151,961,100 | 1,357.78 | 1,365.33 | 1,357.57 | 1,364.37 | 00:00:00 | | 2007-07-03 | 219,895,100 | 1,367.51 | 1,373.50 | 1,366.87 | 1,373.14 | 00:00:00 | | 2007-07-04 | 223,670,500 | 1,375.06 | 1,383.22 | 1,374.89 | 1,377.14 | 00:00:00 | | 2007-07-05 | 225,823,000 | 1,375.87 | 1,377.33 | 1,365.47 | 1,369.30 | 00:00:00 | | 2007-07-06 | 178,263,400 | 1,368.82 | 1,375.64 | 1,367.80 | 1,373.84 | 00:00:00 | | 2007-07-09 | 166,033,100 | 1,376.21 | 1,380.49 | 1,373.60 | 1,378.69 | 00:00:00 | | 2007-07-10 | 192,834,800 | 1,378.15 | 1,381.32 | 1,366.99 | 1,371.45 | 00:00:00 | | 2007-07-11 | 213,460,500 | 1,367.42 | 1,367.42 | 1,358.87 | 1,359.27 | 00:00:00 | | 2007-07-12 | 251,889,000 | 1,362.95 | 1,374.57 | 1,362.95 | 1,366.02 | 00:00:00 | | 2007-07-13 | 219,884,500 | 1,380.48 | 1,384.72 | 1,376.63 | 1,384.72 | 00:00:00 | | 2007-07-16 | 161,106,300 | 1,385.25 | 1,388.31 | 1,376.03 | 1,381.51 | 00:00:00 | | 2007-07-17 | 211,427,900 | 1,378.94 | 1,385.05 | 1,373.05 | 1,377.48 | 00:00:00 | | 2007-07-18 | 191,068,700 | 1,379.73 | 1,383.50 | 1,369.23 | 1,369.23 | 00:00:00 | | 2007-07-19 | 167,996,300 | 1,372.81 | 1,378.15 | 1,370.52 | 1,376.40 | 00:00:00 | | 2007-07-20 | 190,479,700 | 1,377.89 | 1,385.54 | 1,377.89 | 1,382.36 | 00:00:00 | | 2007-07-23 | 223,948,500 | 1,381.34 | 1,389.20 | 1,378.05 | 1,381.53 | 00:00:00 | | 2007-07-24 | 319,300,300 | 1,385.77 | 1,392.18 | 1,385.77 | 1,392.18 | 00:00:00 | | 2007-07-25 | 303,780,600 | 1,386.67 | 1,388.72 | 1,379.33 | 1,379.73 | 00:00:00 | | 2007-07-26 | 270,206,400 | 1,383.28 | 1,389.07 | 1,375.45 | 1,381.50 | 00:00:00 | | 2007-07-27 | 306,348,200 | 1,360.65 | 1,361.70 | 1,347.95 | 1,355.38 | 00:00:00 | | 2007-07-30 | 248,584,400 | 1,349.27 | 1,359.92 | 1,343.73 | 1,352.41 | 00:00:00 | | 2007-07-31 | 213,960,100 | 1,356.27 | 1,374.55 | 1,356.27 | 1,373.71 | 00:00:00 | | 2007-08-01 | 350,069,400 | 1,367.29 | 1,367.29 | 1,327.71 | 1,339.49 | 00:00:00 | | 2007-08-02 | 269,821,600 | 1,349.20 | 1,357.65 | 1,323.76 | 1,333.28 | 00:00:00 | | 2007-08-03 | 192,295,700 | 1,343.25 | 1,350.09 | 1,333.40 | 1,335.42 | 00:00:00 | | 2007-08-06 | 252,542,600 | 1,321.71 | 1,321.71 | 1,290.90 | 1,290.90 | 00:00:00 | | 2007-08-07 | 215,269,800 | 1,303.08 | 1,315.72 | 1,286.54 | 1,290.13 | 00:00:00 | | 2007-08-08 | 228,010,300 | 1,292.87 | 1,309.48 | 1,292.87 | 1,307.17 | 00:00:00 | | 2007-08-09 | 165,277,000 | 1,316.31 | 1,324.68 | 1,312.65 | 1,313.39 | 00:00:00 | | 2007-08-10 | 228,041,400 | 1,291.05 | 1,292.58 | 1,275.13 | 1,287.70 | 00:00:00 | | 2007-08-13 | 145,721,500 | 1,300.58 | 1,305.17 | 1,287.28 | 1,296.48 | 00:00:00 | | 2007-08-14 | 168,622,700 | 1,288.48 | 1,297.36 | 1,286.78 | 1,288.34 | 00:00:00 | | 2007-08-15 | 302,665,300 | 1,277.01 | 1,277.01 | 1,247.31 | 1,251.82 | 00:00:00 | | 2007-08-16 | 430,892,000 | 1,239.80 | 1,239.80 | 1,202.90 | 1,207.61 | 00:00:00 | | 2007-08-17 | 457,989,100 | 1,204.41 | 1,218.82 | 1,141.56 | 1,191.55 | 00:00:00 | | 2007-08-20 | 323,896,700 | 1,219.41 | 1,245.11 | 1,219.41 | 1,243.39 | 00:00:00 | | 2007-08-21 | 237,055,200 | 1,247.61 | 1,251.02 | 1,227.88 | 1,231.48 | 00:00:00 | | 2007-08-22 | 192,189,000 | 1,232.86 | 1,255.39 | 1,232.82 | 1,255.39 | 00:00:00 | | 2007-08-23 | 315,613,600 | 1,270.95 | 1,284.88 | 1,270.95 | 1,283.62 | 00:00:00 | | 2007-08-24 | 193,972,800 | 1,280.13 | 1,280.13 | 1,261.38 | 1,273.52 | 00:00:00 | | 2007-08-27 | 182,108,500 | 1,282.94 | 1,292.20 | 1,274.33 | 1,278.27 | 00:00:00 | | 2007-08-28 | 135,582,100 | 1,277.08 | 1,278.96 | 1,269.90 | 1,278.95 | 00:00:00 | | 2007-08-29 | 207,844,000 | 1,257.74 | 1,264.07 | 1,247.37 | 1,263.70 | 00:00:00 | | 2007-08-30 | 181,876,600 | 1,272.90 | 1,278.10 | 1,266.60 | 1,273.93 | 00:00:00 | | 2007-08-31 | 0 | 1,273.93 | 1,273.93 | 1,273.93 | 1,273.93 | 00:00:00 | | 2007-09-03 | 167,250,700 | 1,283.93 | 1,289.56 | 1,281.54 | 1,284.14 | 00:00:00 | | 2007-09-04 | 138,136,600 | 1,286.59 | 1,288.21 | 1,279.71 | 1,283.75 | 00:00:00 | | 2007-09-05 | 190,217,100 | 1,285.93 | 1,297.93 | 1,285.93 | 1,297.93 | 00:00:00 | | 2007-09-06 | 171,318,900 | 1,289.74 | 1,298.85 | 1,286.41 | 1,298.85 | 00:00:00 | | 2007-09-07 | 186,575,600 | 1,299.70 | 1,305.04 | 1,298.47 | 1,304.90 | 00:00:00 | | 2007-09-10 | 124,627,500 | 1,290.14 | 1,292.47 | 1,281.66 | 1,290.70 | 00:00:00 | | 2007-09-11 | 113,373,200 | 1,289.29 | 1,292.33 | 1,284.92 | 1,286.33 | 00:00:00 | | 2007-09-12 | 145,117,100 | 1,291.84 | 1,296.83 | 1,285.14 | 1,285.94 | 00:00:00 | | 2007-09-13 | 142,783,900 | 1,287.85 | 1,292.25 | 1,278.32 | 1,284.02 | 00:00:00 | | 2007-09-14 | 120,738,500 | 1,286.87 | 1,294.68 | 1,286.87 | 1,289.50 | 00:00:00 | | 2007-09-17 | 87,764,800 | 1,291.89 | 1,293.43 | 1,276.83 | 1,278.34 | 00:00:00 | | 2007-09-18 | 135,659,400 | 1,277.85 | 1,282.00 | 1,270.72 | 1,277.33 | 00:00:00 | | 2007-09-19 | 193,241,200 | 1,291.85 | 1,298.71 | 1,289.58 | 1,297.16 | 00:00:00 | | 2007-09-20 | 147,912,900 | 1,301.30 | 1,308.67 | 1,294.65 | 1,308.67 | 00:00:00 | | 2007-09-21 | 144,172,200 | 1,305.06 | 1,306.02 | 1,299.92 | 1,305.94 | 00:00:00 | | 2007-09-24 | 171,623,900 | 1,307.70 | 1,317.54 | 1,303.23 | 1,317.24 | 00:00:00 | | 2007-09-25 | 180,444,400 | 1,319.26 | 1,327.82 | 1,315.62 | 1,316.43 | 00:00:00 | | 2007-09-26 | 156,322,000 | 1,316.42 | 1,325.56 | 1,316.42 | 1,320.89 | 00:00:00 | | 2007-09-27 | 235,628,300 | 1,325.14 | 1,339.54 | 1,325.14 | 1,335.66 | 00:00:00 | | 2007-09-28 | 221,252,500 | 1,339.43 | 1,344.13 | 1,336.30 | 1,336.30 | 00:00:00 | | 2007-10-01 | 172,561,100 | 1,337.65 | 1,353.71 | 1,337.65 | 1,347.05 | 00:00:00 | | 2007-10-02 | 283,253,000 | 1,361.03 | 1,371.35 | 1,359.44 | 1,368.72 | 00:00:00 | | 2007-10-03 | 290,359,900 | 1,369.82 | 1,380.29 | 1,363.31 | 1,366.96 | 00:00:00 | | 2007-10-04 | 195,509,500 | 1,365.48 | 1,370.38 | 1,358.34 | 1,369.84 | 00:00:00 | | 2007-10-05 | 189,040,200 | 1,372.60 | 1,376.73 | 1,368.81 | 1,372.39 | 00:00:00 | | 2007-10-08 | 163,250,100 | 1,374.55 | 1,382.78 | 1,363.22 | 1,364.14 | 00:00:00 | | 2007-10-09 | 191,121,800 | 1,368.08 | 1,373.94 | 1,359.63 | 1,369.39 | 00:00:00 | | 2007-10-10 | 231,371,900 | 1,375.03 | 1,381.04 | 1,373.77 | 1,376.93 | 00:00:00 | | 2007-10-11 | 181,132,200 | 1,377.67 | 1,383.61 | 1,371.26 | 1,383.61 | 00:00:00 | | 2007-10-12 | 164,396,500 | 1,381.25 | 1,381.25 | 1,369.71 | 1,375.25 | 00:00:00 | | 2007-10-16 | 218,934,500 | 1,376.76 | 1,376.76 | 1,367.47 | 1,372.38 | 00:00:00 | | 2007-10-17 | 199,076,800 | 1,370.89 | 1,375.61 | 1,365.04 | 1,374.39 | 00:00:00 | | 2007-10-18 | 190,358,800 | 1,375.42 | 1,383.77 | 1,374.63 | 1,376.32 | 00:00:00 | | 2007-10-19 | 121,555,100 | 1,377.65 | 1,379.44 | 1,366.77 | 1,370.17 | 00:00:00 | | 2007-10-22 | 154,244,900 | 1,349.18 | 1,350.81 | 1,339.36 | 1,350.81 | 00:00:00 | | 2007-10-23 | 128,742,200 | 1,355.21 | 1,360.23 | 1,353.88 | 1,357.33 | 00:00:00 | | 2007-10-24 | 180,922,300 | 1,361.53 | 1,369.44 | 1,357.89 | 1,359.83 | 00:00:00 | | 2007-10-25 | 226,529,800 | 1,361.45 | 1,378.27 | 1,361.45 | 1,378.27 | 00:00:00 | | 2007-10-26 | 207,298,100 | 1,380.42 | 1,398.35 | 1,379.04 | 1,398.35 | 00:00:00 | | 2007-10-29 | 233,476,800 | 1,403.75 | 1,411.62 | 1,403.75 | 1,411.62 | 00:00:00 | | 2007-10-30 | 214,226,100 | 1,411.33 | 1,416.97 | 1,404.48 | 1,412.79 | 00:00:00 | | 2007-10-31 | 208,428,600 | 1,411.96 | 1,413.65 | 1,402.83 | 1,413.65 | 00:00:00 | | 2007-11-01 | 209,114,400 | 1,419.38 | 1,423.81 | 1,407.97 | 1,409.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
