|
 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 | | 2007-11-01 | 209,114,400 | 1,419.38 | 1,423.81 | 1,407.97 | 1,409.16 | 00:00:00 | | 2007-11-02 | 177,061,700 | 1,389.31 | 1,397.48 | 1,385.85 | 1,397.48 | 00:00:00 | | 2007-11-05 | 153,558,200 | 1,400.88 | 1,404.57 | 1,381.23 | 1,384.73 | 00:00:00 | | 2007-11-06 | 176,411,100 | 1,384.47 | 1,391.29 | 1,380.43 | 1,389.11 | 00:00:00 | | 2007-11-07 | 167,391,100 | 1,395.51 | 1,413.85 | 1,395.51 | 1,413.85 | 00:00:00 | | 2007-11-09 | 176,477,000 | 1,397.91 | 1,403.45 | 1,390.60 | 1,402.25 | 00:00:00 | | 2007-11-12 | 171,086,100 | 1,392.52 | 1,394.86 | 1,379.39 | 1,382.35 | 00:00:00 | | 2007-11-13 | 170,421,100 | 1,382.61 | 1,385.89 | 1,370.33 | 1,383.43 | 00:00:00 | | 2007-11-14 | 153,612,200 | 1,394.55 | 1,396.06 | 1,379.60 | 1,384.58 | 00:00:00 | | 2007-11-15 | 156,869,700 | 1,385.32 | 1,390.97 | 1,382.70 | 1,390.00 | 00:00:00 | | 2007-11-16 | 162,637,900 | 1,387.36 | 1,389.66 | 1,377.43 | 1,386.64 | 00:00:00 | | 2007-11-19 | 116,242,300 | 1,388.34 | 1,393.29 | 1,379.91 | 1,379.91 | 00:00:00 | | 2007-11-20 | 176,335,700 | 1,374.64 | 1,374.90 | 1,359.73 | 1,371.70 | 00:00:00 | | 2007-11-21 | 193,156,300 | 1,373.35 | 1,375.57 | 1,358.22 | 1,359.85 | 00:00:00 | | 2007-11-22 | 185,317,400 | 1,356.46 | 1,356.97 | 1,338.14 | 1,344.16 | 00:00:00 | | 2007-11-23 | 117,493,200 | 1,346.45 | 1,354.00 | 1,345.79 | 1,353.55 | 00:00:00 | | 2007-11-26 | 119,716,700 | 1,356.40 | 1,366.59 | 1,356.18 | 1,364.37 | 00:00:00 | | 2007-11-27 | 120,212,200 | 1,359.71 | 1,364.99 | 1,355.39 | 1,364.99 | 00:00:00 | | 2007-11-28 | 132,427,500 | 1,368.07 | 1,373.09 | 1,361.48 | 1,366.58 | 00:00:00 | | 2007-11-29 | 170,625,200 | 1,373.07 | 1,379.55 | 1,366.21 | 1,374.32 | 00:00:00 | | 2007-11-30 | 291,790,800 | 1,408.09 | 1,408.32 | 1,391.72 | 1,396.98 | 00:00:00 | | 2007-12-03 | 194,730,500 | 1,400.55 | 1,419.34 | 1,399.17 | 1,419.34 | 00:00:00 | | 2007-12-04 | 165,844,700 | 1,415.45 | 1,416.67 | 1,408.35 | 1,415.81 | 00:00:00 | | 2007-12-05 | 195,983,700 | 1,415.76 | 1,431.69 | 1,415.24 | 1,427.77 | 00:00:00 | | 2007-12-06 | 229,591,400 | 1,436.28 | 1,446.19 | 1,436.28 | 1,440.39 | 00:00:00 | | 2007-12-07 | 198,680,000 | 1,443.11 | 1,449.70 | 1,431.77 | 1,434.04 | 00:00:00 | | 2007-12-10 | 152,542,000 | 1,430.52 | 1,431.09 | 1,418.60 | 1,425.13 | 00:00:00 | | 2007-12-11 | 163,762,400 | 1,431.01 | 1,435.39 | 1,425.58 | 1,434.16 | 00:00:00 | | 2007-12-12 | 163,104,600 | 1,425.21 | 1,425.21 | 1,417.33 | 1,423.72 | 00:00:00 | | 2007-12-13 | 169,111,500 | 1,421.79 | 1,426.42 | 1,405.22 | 1,410.56 | 00:00:00 | | 2007-12-14 | 189,243,500 | 1,410.98 | 1,414.03 | 1,396.45 | 1,403.41 | 00:00:00 | | 2007-12-17 | 170,296,500 | 1,403.78 | 1,406.24 | 1,385.84 | 1,391.61 | 00:00:00 | | 2007-12-18 | 222,549,000 | 1,387.82 | 1,391.75 | 1,382.44 | 1,385.45 | 00:00:00 | | 2007-12-19 | 201,126,300 | 1,387.76 | 1,396.88 | 1,387.21 | 1,387.21 | 00:00:00 | | 2007-12-21 | 208,406,300 | 1,388.27 | 1,403.83 | 1,388.27 | 1,403.56 | 00:00:00 | | 2007-12-24 | 125,277,600 | 1,404.71 | 1,423.24 | 1,404.71 | 1,423.24 | 00:00:00 | | 2007-12-26 | 121,954,600 | 1,422.58 | 1,426.43 | 1,418.41 | 1,424.02 | 00:00:00 | | 2007-12-27 | 171,851,400 | 1,425.00 | 1,437.82 | 1,424.17 | 1,437.82 | 00:00:00 | | 2007-12-28 | 144,258,200 | 1,433.63 | 1,447.04 | 1,431.38 | 1,447.04 | 00:00:00 | | 2007-12-31 | 152,055,200 | 1,446.63 | 1,452.57 | 1,441.66 | 1,445.03 | 00:00:00 | | 2008-01-02 | 113,379,800 | 1,443.68 | 1,448.09 | 1,435.13 | 1,435.68 | 00:00:00 | | 2008-01-03 | 144,616,200 | 1,432.83 | 1,438.19 | 1,431.69 | 1,435.38 | 00:00:00 | | 2008-01-04 | 218,591,700 | 1,439.43 | 1,467.78 | 1,439.43 | 1,466.67 | 00:00:00 | | 2008-01-07 | 203,690,000 | 1,461.17 | 1,473.74 | 1,458.68 | 1,470.77 | 00:00:00 | | 2008-01-08 | 357,312,900 | 1,471.81 | 1,489.87 | 1,471.81 | 1,489.74 | 00:00:00 | | 2008-01-09 | 414,808,900 | 1,483.83 | 1,498.86 | 1,480.63 | 1,491.66 | 00:00:00 | | 2008-01-11 | 543,175,500 | 1,498.89 | 1,521.56 | 1,498.89 | 1,516.22 | 00:00:00 | | 2008-01-14 | 285,573,400 | 1,514.31 | 1,524.69 | 1,502.10 | 1,507.04 | 00:00:00 | | 2008-01-15 | 250,408,600 | 1,513.55 | 1,524.28 | 1,497.64 | 1,505.71 | 00:00:00 | | 2008-01-16 | 321,160,300 | 1,490.50 | 1,490.50 | 1,448.41 | 1,453.66 | 00:00:00 | | 2008-01-17 | 282,759,800 | 1,463.36 | 1,465.26 | 1,431.42 | 1,460.71 | 00:00:00 | | 2008-01-18 | 234,584,200 | 1,426.88 | 1,445.70 | 1,423.83 | 1,439.49 | 00:00:00 | | 2008-01-21 | 262,769,800 | 1,436.29 | 1,436.29 | 1,402.65 | 1,408.60 | 00:00:00 | | 2008-01-22 | 466,350,000 | 1,382.43 | 1,382.43 | 1,340.29 | 1,354.48 | 00:00:00 | | 2008-01-24 | 367,874,100 | 1,401.25 | 1,409.93 | 1,376.00 | 1,383.35 | 00:00:00 | | 2008-01-25 | 289,825,900 | 1,395.80 | 1,411.09 | 1,392.44 | 1,405.40 | 00:00:00 | | 2008-01-28 | 157,527,000 | 1,398.50 | 1,398.50 | 1,372.61 | 1,380.54 | 00:00:00 | | 2008-01-29 | 167,763,900 | 1,389.32 | 1,394.41 | 1,382.41 | 1,388.50 | 00:00:00 | | 2008-01-30 | 208,309,100 | 1,395.53 | 1,400.90 | 1,377.77 | 1,384.08 | 00:00:00 | | 2008-01-31 | 209,866,900 | 1,381.57 | 1,394.56 | 1,379.97 | 1,393.25 | 00:00:00 | | 2008-02-01 | 0 | 1,393.25 | 1,393.25 | 1,393.25 | 1,393.25 | 00:00:00 | | 2008-02-04 | 248,384,400 | 1,408.56 | 1,422.58 | 1,407.83 | 1,419.66 | 00:00:00 | | 2008-02-05 | 206,178,400 | 1,413.13 | 1,432.35 | 1,413.13 | 1,432.35 | 00:00:00 | | 2008-02-06 | 142,064,400 | 1,413.28 | 1,415.94 | 1,408.55 | 1,415.94 | 00:00:00 | | 2008-02-08 | 0 | 1,415.94 | 1,415.94 | 1,415.94 | 1,415.94 | 00:00:00 | | 2008-02-11 | 162,068,500 | 1,415.56 | 1,418.56 | 1,404.86 | 1,407.38 | 00:00:00 | | 2008-02-12 | 209,095,400 | 1,409.20 | 1,417.52 | 1,409.20 | 1,417.52 | 00:00:00 | | 2008-02-13 | 256,270,100 | 1,420.70 | 1,433.20 | 1,414.10 | 1,423.15 | 00:00:00 | | 2008-02-14 | 223,883,000 | 1,424.25 | 1,436.10 | 1,424.25 | 1,436.10 | 00:00:00 | | 2008-02-15 | 185,069,700 | 1,429.93 | 1,429.93 | 1,416.85 | 1,427.19 | 00:00:00 | | 2008-02-19 | 189,766,700 | 1,415.25 | 1,425.49 | 1,415.25 | 1,425.49 | 00:00:00 | | 2008-02-20 | 257,453,300 | 1,426.95 | 1,427.38 | 1,404.44 | 1,414.32 | 00:00:00 | | 2008-02-21 | 282,864,000 | 1,415.10 | 1,415.11 | 1,388.81 | 1,394.76 | 00:00:00 | | 2008-02-22 | 319,176,900 | 1,389.64 | 1,390.03 | 1,354.71 | 1,369.48 | 00:00:00 | | 2008-02-25 | 279,232,000 | 1,373.47 | 1,376.70 | 1,364.56 | 1,370.79 | 00:00:00 | | 2008-02-26 | 227,552,600 | 1,375.46 | 1,382.76 | 1,371.85 | 1,375.43 | 00:00:00 | | 2008-02-27 | 195,745,500 | 1,376.94 | 1,382.90 | 1,370.15 | 1,376.62 | 00:00:00 | | 2008-02-28 | 196,236,500 | 1,375.14 | 1,375.50 | 1,363.82 | 1,368.27 | 00:00:00 | | 2008-02-29 | 223,788,900 | 1,368.32 | 1,369.54 | 1,354.79 | 1,357.40 | 00:00:00 | | 2008-03-03 | 208,254,800 | 1,344.46 | 1,344.46 | 1,329.17 | 1,330.61 | 00:00:00 | | 2008-03-04 | 244,984,300 | 1,335.17 | 1,337.71 | 1,311.98 | 1,314.02 | 00:00:00 | | 2008-03-05 | 332,458,900 | 1,312.81 | 1,313.69 | 1,277.69 | 1,280.23 | 00:00:00 | | 2008-03-06 | 196,895,500 | 1,285.10 | 1,301.38 | 1,285.10 | 1,299.69 | 00:00:00 | | 2008-03-07 | 186,979,100 | 1,287.14 | 1,296.33 | 1,283.19 | 1,296.33 | 00:00:00 | | 2008-03-10 | 558,533,100 | 1,242.64 | 1,242.64 | 1,157.47 | 1,173.22 | 00:00:00 | | 2008-03-11 | 463,232,300 | 1,165.04 | 1,212.46 | 1,163.98 | 1,206.54 | 00:00:00 | | 2008-03-12 | 351,699,200 | 1,240.59 | 1,251.35 | 1,231.08 | 1,232.59 | 00:00:00 | | 2008-03-13 | 333,908,600 | 1,229.53 | 1,229.53 | 1,200.04 | 1,201.35 | 00:00:00 | | 2008-03-14 | 205,089,200 | 1,207.10 | 1,213.61 | 1,194.84 | 1,194.84 | 00:00:00 | | 2008-03-17 | 217,311,400 | 1,183.33 | 1,183.33 | 1,175.67 | 1,177.53 | 00:00:00 | | 2008-03-18 | 283,568,900 | 1,170.40 | 1,185.38 | 1,166.83 | 1,180.02 | 00:00:00 | | 2008-03-19 | 289,169,400 | 1,203.73 | 1,206.84 | 1,179.09 | 1,186.54 | 00:00:00 | | 2008-03-21 | 105,239,200 | 1,189.79 | 1,190.39 | 1,181.76 | 1,189.06 | 00:00:00 | | 2008-03-24 | 166,012,700 | 1,189.76 | 1,201.35 | 1,188.49 | 1,201.02 | 00:00:00 | | 2008-03-25 | 273,655,100 | 1,207.29 | 1,234.58 | 1,207.29 | 1,229.95 | 00:00:00 | | 2008-03-26 | 214,174,700 | 1,230.28 | 1,245.42 | 1,229.05 | 1,245.42 | 00:00:00 | | 2008-03-27 | 256,827,800 | 1,242.50 | 1,254.03 | 1,230.33 | 1,254.03 | 00:00:00 | | 2008-03-28 | 283,348,100 | 1,247.78 | 1,258.86 | 1,247.10 | 1,258.41 | 00:00:00 | | 2008-03-31 | 167,812,000 | 1,257.02 | 1,259.10 | 1,246.34 | 1,247.52 | 00:00:00 | | 2008-04-01 | 191,442,100 | 1,248.87 | 1,251.59 | 1,240.17 | 1,250.41 | 00:00:00 | | 2008-04-02 | 207,141,400 | 1,263.82 | 1,264.75 | 1,238.22 | 1,239.65 | 00:00:00 | | 2008-04-03 | 210,241,500 | 1,240.71 | 1,242.78 | 1,219.97 | 1,225.58 | 00:00:00 | | 2008-04-04 | 132,274,700 | 1,226.16 | 1,230.77 | 1,220.63 | 1,221.98 | 00:00:00 | | 2008-04-07 | 138,896,000 | 1,222.31 | 1,223.73 | 1,216.38 | 1,221.07 | 00:00:00 | | 2008-04-08 | 155,245,500 | 1,219.86 | 1,227.58 | 1,218.92 | 1,225.71 | 00:00:00 | | 2008-04-09 | 153,641,900 | 1,226.38 | 1,231.59 | 1,224.12 | 1,227.74 | 00:00:00 | | 2008-04-10 | 221,014,200 | 1,228.63 | 1,249.63 | 1,225.01 | 1,248.19 | 00:00:00 | | 2008-04-11 | 185,168,500 | 1,250.60 | 1,256.26 | 1,245.11 | 1,246.79 | 00:00:00 | | 2008-04-14 | 133,042,500 | 1,238.97 | 1,241.11 | 1,230.62 | 1,233.43 | 00:00:00 | | 2008-04-15 | 167,212,900 | 1,235.84 | 1,247.33 | 1,234.06 | 1,244.20 | 00:00:00 | | 2008-04-16 | 174,347,700 | 1,247.83 | 1,261.82 | 1,247.83 | 1,253.64 | 00:00:00 | | 2008-04-17 | 199,302,900 | 1,264.60 | 1,265.73 | 1,255.07 | 1,256.54 | 00:00:00 | | 2008-04-18 | 196,044,900 | 1,258.61 | 1,267.65 | 1,258.61 | 1,267.65 | 00:00:00 | | 2008-04-21 | 222,034,300 | 1,278.25 | 1,288.14 | 1,278.25 | 1,280.00 | 00:00:00 | | 2008-04-22 | 198,763,100 | 1,279.89 | 1,284.08 | 1,273.23 | 1,279.30 | 00:00:00 | | 2008-04-23 | 257,982,700 | 1,280.13 | 1,295.34 | 1,276.08 | 1,288.16 | 00:00:00 | | 2008-04-24 | 203,512,000 | 1,289.38 | 1,300.15 | 1,288.69 | 1,293.08 | 00:00:00 | | 2008-04-25 | 150,301,200 | 1,296.80 | 1,299.44 | 1,287.63 | 1,288.08 | 00:00:00 | | 2008-04-28 | 144,435,400 | 1,290.32 | 1,297.49 | 1,287.33 | 1,295.31 | 00:00:00 | | 2008-04-29 | 149,352,800 | 1,302.45 | 1,305.09 | 1,283.48 | 1,283.65 | 00:00:00 | | 2008-04-30 | 204,513,500 | 1,287.06 | 1,287.69 | 1,274.20 | 1,279.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
