|
 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 | | 2008-10-22 | 277,232,200 | 912.33 | 913.51 | 902.32 | 904.28 | 00:00:00 | | 2008-10-23 | 315,908,900 | 891.81 | 893.97 | 880.81 | 891.32 | 00:00:00 | | 2008-10-24 | 512,472,000 | 888.85 | 889.22 | 853.52 | 859.11 | 00:00:00 | | 2008-10-28 | 466,909,900 | 837.69 | 837.69 | 801.27 | 832.44 | 00:00:00 | | 2008-10-29 | 359,169,600 | 850.25 | 850.25 | 821.75 | 829.41 | 00:00:00 | | 2008-10-30 | 551,642,400 | 830.44 | 857.85 | 826.91 | 853.56 | 00:00:00 | | 2008-10-31 | 485,047,400 | 848.60 | 869.32 | 848.60 | 863.61 | 00:00:00 | | 2008-11-03 | 487,645,900 | 867.04 | 900.18 | 867.04 | 899.35 | 00:00:00 | | 2008-11-04 | 530,705,400 | 905.48 | 910.54 | 889.56 | 905.58 | 00:00:00 | | 2008-11-05 | 460,521,700 | 915.51 | 926.65 | 913.36 | 915.24 | 00:00:00 | | 2008-11-06 | 229,706,600 | 900.05 | 900.36 | 889.59 | 895.95 | 00:00:00 | | 2008-11-07 | 395,100,000 | 879.95 | 894.91 | 868.98 | 893.95 | 00:00:00 | | 2008-11-10 | 410,239,400 | 901.67 | 905.33 | 894.94 | 904.24 | 00:00:00 | | 2008-11-11 | 438,717,700 | 896.84 | 901.11 | 893.89 | 894.60 | 00:00:00 | | 2008-11-12 | 393,686,700 | 888.96 | 896.28 | 882.65 | 890.34 | 00:00:00 | | 2008-11-13 | 356,094,200 | 878.20 | 881.57 | 873.78 | 880.59 | 00:00:00 | | 2008-11-14 | 310,317,900 | 886.78 | 887.86 | 880.97 | 881.65 | 00:00:00 | | 2008-11-17 | 261,894,500 | 875.20 | 884.08 | 874.70 | 884.06 | 00:00:00 | | 2008-11-18 | 210,471,500 | 879.67 | 884.57 | 877.78 | 883.09 | 00:00:00 | | 2008-11-19 | 254,272,300 | 883.97 | 884.47 | 876.94 | 877.65 | 00:00:00 | | 2008-11-20 | 266,766,300 | 867.85 | 869.14 | 858.96 | 865.32 | 00:00:00 | | 2008-11-21 | 395,639,300 | 856.89 | 866.88 | 853.28 | 866.88 | 00:00:00 | | 2008-11-24 | 244,580,600 | 863.32 | 863.75 | 854.44 | 855.39 | 00:00:00 | | 2008-11-25 | 225,611,200 | 861.85 | 863.93 | 854.07 | 860.18 | 00:00:00 | | 2008-11-26 | 177,164,500 | 857.89 | 859.65 | 848.03 | 856.37 | 00:00:00 | | 2008-11-27 | 223,142,200 | 858.73 | 869.98 | 858.73 | 869.98 | 00:00:00 | | 2008-11-28 | 231,579,400 | 866.03 | 868.73 | 860.70 | 866.14 | 00:00:00 | | 2008-12-01 | 183,963,900 | 864.49 | 864.49 | 848.43 | 848.43 | 00:00:00 | | 2008-12-02 | 163,169,000 | 838.94 | 845.75 | 838.07 | 845.75 | 00:00:00 | | 2008-12-03 | 151,088,000 | 847.79 | 850.64 | 843.32 | 847.53 | 00:00:00 | | 2008-12-04 | 117,384,000 | 846.55 | 848.71 | 843.57 | 846.86 | 00:00:00 | | 2008-12-05 | 157,857,300 | 844.66 | 844.66 | 838.28 | 838.28 | 00:00:00 | | 2008-12-09 | 287,678,000 | 846.45 | 853.44 | 835.17 | 835.17 | 00:00:00 | | 2008-12-10 | 219,764,600 | 835.38 | 854.66 | 835.38 | 854.66 | 00:00:00 | | 2008-12-11 | 190,928,600 | 853.96 | 860.68 | 851.10 | 860.68 | 00:00:00 | | 2008-12-12 | 145,696,600 | 856.93 | 858.98 | 848.05 | 852.27 | 00:00:00 | | 2008-12-15 | 135,089,500 | 854.66 | 856.15 | 846.47 | 846.47 | 00:00:00 | | 2008-12-16 | 111,818,700 | 846.51 | 855.73 | 846.51 | 854.80 | 00:00:00 | | 2008-12-17 | 168,315,200 | 860.32 | 864.59 | 857.28 | 862.50 | 00:00:00 | | 2008-12-18 | 247,095,900 | 860.19 | 880.50 | 858.92 | 880.50 | 00:00:00 | | 2008-12-19 | 188,016,400 | 879.06 | 881.48 | 874.71 | 876.40 | 00:00:00 | | 2008-12-22 | 121,718,600 | 876.88 | 888.03 | 872.41 | 873.43 | 00:00:00 | | 2008-12-23 | 142,170,000 | 863.06 | 874.20 | 862.29 | 871.16 | 00:00:00 | | 2008-12-24 | 62,647,600 | 869.29 | 870.92 | 865.26 | 869.62 | 00:00:00 | | 2008-12-26 | 55,986,200 | 869.03 | 869.38 | 863.33 | 867.35 | 00:00:00 | | 2008-12-30 | 95,932,800 | 868.70 | 881.63 | 868.64 | 881.63 | 00:00:00 | | 2008-12-31 | 132,907,600 | 883.07 | 884.73 | 872.08 | 876.75 | 00:00:00 | | 2009-01-02 | 216,920,300 | 878.30 | 897.26 | 877.89 | 894.36 | 00:00:00 | | 2009-01-05 | 351,621,200 | 901.84 | 920.66 | 901.84 | 920.66 | 00:00:00 | | 2009-01-06 | 366,064,900 | 921.15 | 928.56 | 909.69 | 922.23 | 00:00:00 | | 2009-01-07 | 398,680,700 | 929.93 | 936.63 | 923.25 | 927.62 | 00:00:00 | | 2009-01-08 | 199,557,300 | 918.73 | 919.16 | 907.04 | 910.52 | 00:00:00 | | 2009-01-09 | 182,252,800 | 910.97 | 919.07 | 910.94 | 919.07 | 00:00:00 | | 2009-01-12 | 211,549,800 | 919.40 | 925.13 | 917.74 | 923.57 | 00:00:00 | | 2009-01-13 | 197,932,900 | 919.92 | 919.92 | 909.68 | 913.70 | 00:00:00 | | 2009-01-14 | 178,789,700 | 915.71 | 916.12 | 910.28 | 913.46 | 00:00:00 | | 2009-01-15 | 206,401,100 | 906.22 | 907.15 | 889.45 | 897.45 | 00:00:00 | | 2009-01-16 | 144,461,700 | 898.22 | 899.25 | 890.64 | 896.47 | 00:00:00 | | 2009-01-19 | 106,212,900 | 897.90 | 900.24 | 889.77 | 890.28 | 00:00:00 | | 2009-01-20 | 133,632,700 | 885.82 | 888.12 | 878.81 | 880.37 | 00:00:00 | | 2009-01-21 | 142,080,300 | 874.36 | 875.17 | 868.65 | 873.41 | 00:00:00 | | 2009-01-22 | 121,716,800 | 879.34 | 883.03 | 874.79 | 879.02 | 00:00:00 | | 2009-01-23 | 92,784,400 | 877.74 | 877.84 | 867.35 | 872.69 | 00:00:00 | | 2009-01-28 | 66,585,400 | 874.02 | 879.63 | 873.92 | 879.63 | 00:00:00 | | 2009-01-29 | 111,592,800 | 882.82 | 887.27 | 881.79 | 883.16 | 00:00:00 | | 2009-01-30 | 111,594,100 | 882.82 | 884.45 | 871.53 | 884.45 | 00:00:00 | | 2009-02-03 | 115,827,100 | 886.18 | 886.95 | 873.46 | 879.67 | 00:00:00 | | 2009-02-04 | 103,999,700 | 881.04 | 883.86 | 876.80 | 876.80 | 00:00:00 | | 2009-02-05 | 110,897,800 | 874.74 | 880.16 | 874.74 | 879.95 | 00:00:00 | | 2009-02-06 | 147,534,300 | 885.12 | 896.64 | 884.53 | 896.64 | 00:00:00 | | 2009-02-10 | 176,212,400 | 897.96 | 905.60 | 897.46 | 903.52 | 00:00:00 | | 2009-02-11 | 100,919,100 | 899.12 | 899.88 | 894.63 | 897.07 | 00:00:00 | | 2009-02-12 | 141,208,900 | 899.66 | 901.80 | 893.36 | 894.60 | 00:00:00 | | 2009-02-13 | 246,619,500 | 895.32 | 909.84 | 895.32 | 909.84 | 00:00:00 | | 2009-02-16 | 168,760,200 | 908.36 | 909.16 | 904.20 | 907.19 | 00:00:00 | | 2009-02-17 | 137,245,500 | 906.74 | 906.74 | 894.48 | 898.53 | 00:00:00 | | 2009-02-18 | 143,877,000 | 892.77 | 896.28 | 891.12 | 895.23 | 00:00:00 | | 2009-02-19 | 145,645,900 | 896.38 | 900.84 | 895.51 | 899.59 | 00:00:00 | | 2009-02-20 | 158,420,200 | 895.94 | 898.04 | 888.73 | 889.71 | 00:00:00 | | 2009-02-23 | 147,364,600 | 887.40 | 892.93 | 885.40 | 887.83 | 00:00:00 | | 2009-02-24 | 141,726,900 | 885.66 | 894.07 | 883.81 | 894.07 | 00:00:00 | | 2009-02-25 | 159,926,400 | 897.04 | 898.74 | 890.70 | 896.51 | 00:00:00 | | 2009-02-26 | 141,563,700 | 894.77 | 897.55 | 892.52 | 893.42 | 00:00:00 | | 2009-02-27 | 250,709,500 | 896.70 | 897.53 | 888.91 | 890.67 | 00:00:00 | | 2009-03-02 | 217,228,000 | 889.71 | 889.97 | 868.73 | 876.56 | 00:00:00 | | 2009-03-03 | 184,586,500 | 867.21 | 869.61 | 863.76 | 868.74 | 00:00:00 | | 2009-03-04 | 134,210,200 | 868.36 | 870.71 | 863.87 | 866.93 | 00:00:00 | | 2009-03-05 | 157,104,200 | 867.72 | 869.44 | 865.85 | 869.24 | 00:00:00 | | 2009-03-06 | 110,650,500 | 863.63 | 864.20 | 857.22 | 858.22 | 00:00:00 | | 2009-03-10 | 172,684,900 | 857.83 | 857.83 | 848.34 | 855.25 | 00:00:00 | | 2009-03-11 | 161,429,700 | 860.56 | 863.73 | 847.94 | 850.37 | 00:00:00 | | 2009-03-12 | 144,318,600 | 849.57 | 849.57 | 836.51 | 838.39 | 00:00:00 | | 2009-03-13 | 115,669,800 | 843.84 | 847.04 | 841.70 | 843.45 | 00:00:00 | | 2009-03-16 | 104,020,200 | 843.66 | 846.29 | 838.47 | 840.88 | 00:00:00 | | 2009-03-17 | 166,116,900 | 842.63 | 846.56 | 840.38 | 841.87 | 00:00:00 | | 2009-03-18 | 155,770,500 | 846.94 | 850.82 | 846.13 | 847.96 | 00:00:00 | | 2009-03-19 | 150,251,000 | 850.13 | 853.18 | 849.21 | 852.18 | 00:00:00 | | 2009-03-20 | 158,039,400 | 852.86 | 856.82 | 849.49 | 856.82 | 00:00:00 | | 2009-03-23 | 323,399,500 | 858.19 | 878.30 | 857.85 | 878.30 | 00:00:00 | | 2009-03-24 | 349,021,100 | 890.14 | 890.50 | 875.26 | 877.92 | 00:00:00 | | 2009-03-25 | 174,992,000 | 874.99 | 879.04 | 871.84 | 878.81 | 00:00:00 | | 2009-03-26 | 292,832,000 | 877.97 | 887.24 | 876.35 | 885.47 | 00:00:00 | | 2009-03-27 | 219,793,100 | 888.62 | 890.57 | 883.28 | 885.43 | 00:00:00 | | 2009-03-30 | 179,737,900 | 882.86 | 882.86 | 866.72 | 869.34 | 00:00:00 | | 2009-03-31 | 200,807,400 | 867.21 | 874.07 | 867.09 | 872.55 | 00:00:00 | | 2009-04-01 | 172,792,500 | 875.96 | 884.18 | 875.96 | 884.18 | 00:00:00 | | 2009-04-02 | 419,530,700 | 890.07 | 907.85 | 890.07 | 905.07 | 00:00:00 | | 2009-04-03 | 509,222,700 | 910.74 | 910.96 | 900.90 | 907.01 | 00:00:00 | | 2009-04-06 | 428,051,200 | 912.79 | 926.61 | 912.79 | 923.77 | 00:00:00 | | 2009-04-07 | 376,928,400 | 919.73 | 924.10 | 912.95 | 919.84 | 00:00:00 | | 2009-04-08 | 310,011,700 | 914.84 | 921.04 | 907.87 | 907.87 | 00:00:00 | | 2009-04-09 | 302,922,900 | 913.71 | 922.55 | 913.39 | 917.89 | 00:00:00 | | 2009-04-10 | 423,813,500 | 925.86 | 942.40 | 925.86 | 941.38 | 00:00:00 | | 2009-04-13 | 394,874,900 | 942.99 | 944.17 | 936.43 | 941.41 | 00:00:00 | | 2009-04-14 | 515,658,600 | 943.09 | 953.71 | 942.85 | 953.71 | 00:00:00 | | 2009-04-15 | 590,551,000 | 951.65 | 961.18 | 946.72 | 956.68 | 00:00:00 | | 2009-04-16 | 610,309,500 | 962.89 | 969.93 | 953.63 | 961.28 | 00:00:00 | | 2009-04-17 | 343,786,500 | 963.92 | 967.10 | 960.39 | 965.17 | 00:00:00 | | 2009-04-20 | 326,465,400 | 966.90 | 968.37 | 957.57 | 968.37 | 00:00:00 | | 2009-04-21 | 385,475,500 | 959.30 | 966.60 | 958.99 | 966.60 | 00:00:00 | | 2009-04-22 | 414,638,400 | 971.40 | 976.29 | 968.58 | 968.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
