|
 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 | | 2008-04-30 | 204,513,500 | 1,287.06 | 1,287.69 | 1,274.20 | 1,279.86 | 00:00:00 | | 2008-05-02 | 188,590,100 | 1,287.91 | 1,287.91 | 1,271.48 | 1,271.48 | 00:00:00 | | 2008-05-05 | 173,138,000 | 1,274.13 | 1,278.61 | 1,271.42 | 1,274.61 | 00:00:00 | | 2008-05-06 | 236,991,300 | 1,281.19 | 1,281.19 | 1,272.91 | 1,276.09 | 00:00:00 | | 2008-05-07 | 214,077,400 | 1,280.52 | 1,289.31 | 1,280.52 | 1,287.15 | 00:00:00 | | 2008-05-08 | 177,025,600 | 1,284.44 | 1,287.39 | 1,275.91 | 1,280.35 | 00:00:00 | | 2008-05-09 | 159,309,100 | 1,282.60 | 1,287.35 | 1,281.38 | 1,285.27 | 00:00:00 | | 2008-05-12 | 146,563,500 | 1,283.89 | 1,293.09 | 1,283.84 | 1,293.09 | 00:00:00 | | 2008-05-13 | 161,000,800 | 1,294.85 | 1,297.13 | 1,286.01 | 1,286.54 | 00:00:00 | | 2008-05-14 | 210,191,800 | 1,290.29 | 1,296.47 | 1,287.14 | 1,287.74 | 00:00:00 | | 2008-05-15 | 166,579,600 | 1,288.98 | 1,296.28 | 1,285.06 | 1,294.15 | 00:00:00 | | 2008-05-16 | 180,730,700 | 1,295.94 | 1,302.83 | 1,295.78 | 1,300.67 | 00:00:00 | | 2008-05-20 | 250,059,800 | 1,300.32 | 1,301.94 | 1,285.20 | 1,287.43 | 00:00:00 | | 2008-05-21 | 205,666,100 | 1,281.31 | 1,288.93 | 1,279.05 | 1,281.20 | 00:00:00 | | 2008-05-22 | 178,105,700 | 1,274.59 | 1,280.59 | 1,273.44 | 1,277.57 | 00:00:00 | | 2008-05-23 | 175,208,200 | 1,278.29 | 1,286.16 | 1,274.78 | 1,274.78 | 00:00:00 | | 2008-05-26 | 151,688,300 | 1,274.24 | 1,276.55 | 1,268.88 | 1,273.37 | 00:00:00 | | 2008-05-27 | 181,080,900 | 1,274.89 | 1,276.52 | 1,267.60 | 1,274.24 | 00:00:00 | | 2008-05-28 | 170,767,700 | 1,273.28 | 1,276.34 | 1,260.01 | 1,260.58 | 00:00:00 | | 2008-05-29 | 184,507,900 | 1,261.57 | 1,269.59 | 1,261.57 | 1,261.82 | 00:00:00 | | 2008-05-30 | 481,188,900 | 1,263.94 | 1,276.10 | 1,263.94 | 1,276.10 | 00:00:00 | | 2008-06-02 | 172,756,800 | 1,274.55 | 1,274.84 | 1,262.49 | 1,262.49 | 00:00:00 | | 2008-06-03 | 200,404,800 | 1,262.07 | 1,264.52 | 1,257.57 | 1,257.57 | 00:00:00 | | 2008-06-04 | 214,199,100 | 1,257.70 | 1,260.78 | 1,241.95 | 1,253.12 | 00:00:00 | | 2008-06-05 | 319,123,600 | 1,234.04 | 1,236.43 | 1,214.37 | 1,223.56 | 00:00:00 | | 2008-06-06 | 317,699,200 | 1,233.48 | 1,250.23 | 1,232.66 | 1,248.57 | 00:00:00 | | 2008-06-09 | 171,460,200 | 1,226.57 | 1,234.73 | 1,223.45 | 1,230.98 | 00:00:00 | | 2008-06-10 | 206,799,100 | 1,233.84 | 1,239.06 | 1,230.16 | 1,230.96 | 00:00:00 | | 2008-06-11 | 202,906,500 | 1,232.20 | 1,237.29 | 1,229.28 | 1,229.28 | 00:00:00 | | 2008-06-12 | 192,050,600 | 1,225.51 | 1,228.25 | 1,221.58 | 1,225.54 | 00:00:00 | | 2008-06-13 | 163,800,400 | 1,228.47 | 1,232.88 | 1,227.73 | 1,229.35 | 00:00:00 | | 2008-06-16 | 138,899,700 | 1,230.38 | 1,241.59 | 1,230.01 | 1,238.06 | 00:00:00 | | 2008-06-17 | 105,609,500 | 1,237.87 | 1,239.86 | 1,227.76 | 1,227.76 | 00:00:00 | | 2008-06-18 | 195,286,000 | 1,226.75 | 1,226.75 | 1,208.94 | 1,212.59 | 00:00:00 | | 2008-06-19 | 221,342,500 | 1,207.18 | 1,207.18 | 1,188.50 | 1,196.39 | 00:00:00 | | 2008-06-20 | 213,110,900 | 1,198.37 | 1,208.56 | 1,197.83 | 1,206.67 | 00:00:00 | | 2008-06-23 | 152,467,600 | 1,198.64 | 1,198.64 | 1,191.36 | 1,195.41 | 00:00:00 | | 2008-06-24 | 158,927,600 | 1,196.30 | 1,204.69 | 1,196.30 | 1,200.28 | 00:00:00 | | 2008-06-25 | 226,529,400 | 1,200.39 | 1,209.11 | 1,200.39 | 1,209.11 | 00:00:00 | | 2008-06-26 | 192,986,400 | 1,211.39 | 1,211.94 | 1,202.40 | 1,203.89 | 00:00:00 | | 2008-06-27 | 163,743,600 | 1,190.84 | 1,192.27 | 1,186.71 | 1,190.54 | 00:00:00 | | 2008-06-30 | 164,876,800 | 1,186.98 | 1,189.25 | 1,181.73 | 1,186.57 | 00:00:00 | | 2008-07-01 | 150,309,200 | 1,187.99 | 1,188.00 | 1,171.48 | 1,174.83 | 00:00:00 | | 2008-07-02 | 199,451,200 | 1,174.96 | 1,174.96 | 1,149.09 | 1,153.70 | 00:00:00 | | 2008-07-03 | 0 | 1,153.70 | 1,153.70 | 1,153.70 | 1,153.70 | 00:00:00 | | 2008-07-04 | 266,215,400 | 1,127.89 | 1,138.03 | 1,119.97 | 1,134.14 | 00:00:00 | | 2008-07-07 | 214,898,000 | 1,134.70 | 1,136.59 | 1,123.78 | 1,127.26 | 00:00:00 | | 2008-07-08 | 214,537,300 | 1,127.84 | 1,136.55 | 1,120.31 | 1,121.25 | 00:00:00 | | 2008-07-09 | 180,227,200 | 1,126.59 | 1,139.81 | 1,122.59 | 1,139.81 | 00:00:00 | | 2008-07-10 | 120,808,800 | 1,134.73 | 1,141.97 | 1,129.93 | 1,135.49 | 00:00:00 | | 2008-07-11 | 144,663,400 | 1,137.61 | 1,153.30 | 1,136.50 | 1,150.39 | 00:00:00 | | 2008-07-14 | 136,226,300 | 1,147.50 | 1,148.70 | 1,141.98 | 1,144.00 | 00:00:00 | | 2008-07-15 | 208,424,200 | 1,145.70 | 1,147.72 | 1,127.60 | 1,127.60 | 00:00:00 | | 2008-07-16 | 150,391,900 | 1,126.03 | 1,129.97 | 1,118.36 | 1,119.42 | 00:00:00 | | 2008-07-17 | 122,317,700 | 1,125.38 | 1,126.46 | 1,111.62 | 1,121.17 | 00:00:00 | | 2008-07-18 | 172,390,100 | 1,122.41 | 1,123.19 | 1,100.19 | 1,105.04 | 00:00:00 | | 2008-07-21 | 176,486,900 | 1,104.82 | 1,108.65 | 1,089.47 | 1,103.48 | 00:00:00 | | 2008-07-22 | 142,606,300 | 1,105.65 | 1,112.51 | 1,103.85 | 1,109.57 | 00:00:00 | | 2008-07-23 | 279,821,400 | 1,117.61 | 1,139.41 | 1,116.14 | 1,139.41 | 00:00:00 | | 2008-07-24 | 269,540,300 | 1,138.33 | 1,141.59 | 1,131.93 | 1,141.59 | 00:00:00 | | 2008-07-25 | 157,531,500 | 1,130.46 | 1,141.75 | 1,130.46 | 1,141.75 | 00:00:00 | | 2008-07-28 | 229,388,700 | 1,142.07 | 1,157.61 | 1,141.85 | 1,154.09 | 00:00:00 | | 2008-07-29 | 138,432,700 | 1,148.53 | 1,150.80 | 1,143.55 | 1,150.80 | 00:00:00 | | 2008-07-30 | 191,404,700 | 1,155.58 | 1,163.31 | 1,155.58 | 1,159.94 | 00:00:00 | | 2008-07-31 | 131,354,800 | 1,161.45 | 1,164.64 | 1,157.94 | 1,163.09 | 00:00:00 | | 2008-08-01 | 120,500,400 | 1,159.35 | 1,160.11 | 1,155.15 | 1,159.10 | 00:00:00 | | 2008-08-04 | 115,164,600 | 1,157.49 | 1,157.55 | 1,147.74 | 1,148.68 | 00:00:00 | | 2008-08-05 | 271,471,600 | 1,148.11 | 1,149.59 | 1,123.67 | 1,128.86 | 00:00:00 | | 2008-08-06 | 227,889,000 | 1,134.50 | 1,138.18 | 1,129.87 | 1,133.59 | 00:00:00 | | 2008-08-07 | 184,501,800 | 1,130.17 | 1,133.73 | 1,119.96 | 1,129.56 | 00:00:00 | | 2008-08-08 | 148,553,100 | 1,124.29 | 1,129.04 | 1,118.50 | 1,120.31 | 00:00:00 | | 2008-08-11 | 129,981,200 | 1,120.78 | 1,128.72 | 1,120.78 | 1,127.46 | 00:00:00 | | 2008-08-12 | 110,954,500 | 1,126.67 | 1,127.35 | 1,116.04 | 1,118.78 | 00:00:00 | | 2008-08-13 | 151,794,100 | 1,117.41 | 1,121.31 | 1,106.06 | 1,112.53 | 00:00:00 | | 2008-08-14 | 159,985,800 | 1,114.89 | 1,116.77 | 1,106.25 | 1,109.43 | 00:00:00 | | 2008-08-15 | 151,746,300 | 1,107.98 | 1,111.72 | 1,094.35 | 1,095.05 | 00:00:00 | | 2008-08-18 | 156,540,200 | 1,093.28 | 1,096.15 | 1,078.67 | 1,084.36 | 00:00:00 | | 2008-08-19 | 183,144,200 | 1,082.88 | 1,082.88 | 1,064.58 | 1,069.42 | 00:00:00 | | 2008-08-20 | 134,356,000 | 1,068.60 | 1,073.37 | 1,065.86 | 1,073.21 | 00:00:00 | | 2008-08-21 | 119,452,300 | 1,074.60 | 1,077.33 | 1,071.31 | 1,071.43 | 00:00:00 | | 2008-08-22 | 130,065,200 | 1,075.48 | 1,087.05 | 1,074.93 | 1,085.60 | 00:00:00 | | 2008-08-25 | 114,570,500 | 1,083.32 | 1,088.40 | 1,075.63 | 1,078.73 | 00:00:00 | | 2008-08-26 | 103,517,900 | 1,076.62 | 1,076.84 | 1,066.91 | 1,070.50 | 00:00:00 | | 2008-08-27 | 112,367,200 | 1,071.65 | 1,077.44 | 1,064.11 | 1,067.65 | 00:00:00 | | 2008-08-28 | 170,854,000 | 1,069.08 | 1,074.45 | 1,068.80 | 1,070.46 | 00:00:00 | | 2008-08-29 | 272,425,600 | 1,074.32 | 1,100.50 | 1,074.05 | 1,100.50 | 00:00:00 | | 2008-09-02 | 163,739,100 | 1,097.08 | 1,097.08 | 1,086.83 | 1,086.99 | 00:00:00 | | 2008-09-03 | 120,208,400 | 1,085.16 | 1,087.11 | 1,082.28 | 1,085.38 | 00:00:00 | | 2008-09-04 | 122,411,700 | 1,084.11 | 1,089.54 | 1,083.74 | 1,085.06 | 00:00:00 | | 2008-09-05 | 157,605,300 | 1,076.78 | 1,081.42 | 1,069.93 | 1,070.54 | 00:00:00 | | 2008-09-08 | 141,811,000 | 1,075.22 | 1,081.28 | 1,075.22 | 1,075.93 | 00:00:00 | | 2008-09-09 | 136,217,500 | 1,077.16 | 1,078.00 | 1,066.64 | 1,068.55 | 00:00:00 | | 2008-09-10 | 167,331,400 | 1,061.70 | 1,067.92 | 1,061.57 | 1,062.70 | 00:00:00 | | 2008-09-11 | 228,249,100 | 1,063.72 | 1,063.77 | 1,039.65 | 1,041.07 | 00:00:00 | | 2008-09-12 | 167,235,200 | 1,044.57 | 1,048.23 | 1,040.61 | 1,044.03 | 00:00:00 | | 2008-09-15 | 145,575,900 | 1,037.41 | 1,037.41 | 1,026.08 | 1,031.63 | 00:00:00 | | 2008-09-16 | 186,193,400 | 1,016.14 | 1,016.72 | 1,008.13 | 1,012.37 | 00:00:00 | | 2008-09-17 | 179,055,100 | 1,012.21 | 1,013.96 | 1,000.41 | 1,002.99 | 00:00:00 | | 2008-09-18 | 290,595,200 | 993.21 | 998.14 | 963.29 | 991.66 | 00:00:00 | | 2008-09-19 | 274,133,400 | 1,003.82 | 1,026.39 | 1,001.94 | 1,025.70 | 00:00:00 | | 2008-09-22 | 204,168,000 | 1,036.40 | 1,040.85 | 1,025.04 | 1,028.62 | 00:00:00 | | 2008-09-23 | 159,127,700 | 1,021.42 | 1,032.97 | 1,021.07 | 1,026.18 | 00:00:00 | | 2008-09-24 | 186,570,800 | 1,025.34 | 1,030.33 | 1,019.31 | 1,028.40 | 00:00:00 | | 2008-09-25 | 152,128,500 | 1,026.39 | 1,029.56 | 1,019.46 | 1,024.74 | 00:00:00 | | 2008-09-26 | 134,105,500 | 1,027.25 | 1,029.71 | 1,018.18 | 1,020.53 | 00:00:00 | | 2008-09-29 | 114,898,400 | 1,022.59 | 1,022.59 | 1,015.64 | 1,019.72 | 00:00:00 | | 2008-09-30 | 171,986,000 | 995.12 | 1,023.24 | 993.60 | 1,018.68 | 00:00:00 | | 2008-10-03 | 185,161,600 | 1,016.48 | 1,018.86 | 1,011.01 | 1,016.70 | 00:00:00 | | 2008-10-06 | 210,097,700 | 1,013.39 | 1,014.61 | 995.14 | 996.84 | 00:00:00 | | 2008-10-07 | 255,546,100 | 988.25 | 1,004.93 | 980.18 | 997.23 | 00:00:00 | | 2008-10-08 | 362,535,000 | 984.18 | 985.45 | 959.49 | 970.19 | 00:00:00 | | 2008-10-09 | 263,036,900 | 970.89 | 976.31 | 965.24 | 968.89 | 00:00:00 | | 2008-10-10 | 378,468,700 | 945.09 | 949.68 | 931.79 | 934.01 | 00:00:00 | | 2008-10-13 | 297,940,500 | 941.71 | 952.26 | 926.22 | 950.76 | 00:00:00 | | 2008-10-14 | 355,295,100 | 970.02 | 973.70 | 963.20 | 966.06 | 00:00:00 | | 2008-10-15 | 351,203,600 | 964.92 | 964.92 | 946.06 | 949.88 | 00:00:00 | | 2008-10-16 | 623,167,200 | 931.88 | 932.40 | 912.11 | 920.02 | 00:00:00 | | 2008-10-17 | 345,274,200 | 925.91 | 926.44 | 903.60 | 905.23 | 00:00:00 | | 2008-10-20 | 322,681,400 | 906.25 | 910.76 | 888.28 | 909.51 | 00:00:00 | | 2008-10-21 | 274,730,000 | 918.29 | 920.59 | 914.03 | 918.16 | 00:00:00 | | 2008-10-22 | 277,232,200 | 912.33 | 913.51 | 902.32 | 904.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
