|
 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 | | 2000-07-14 | 31,232,400 | 860.73 | 861.02 | 849.52 | 856.24 | 00:00:00 | | 2000-07-17 | 26,277,200 | 856.00 | 856.00 | 845.70 | 846.33 | 00:00:00 | | 2000-07-18 | 28,348,200 | 846.23 | 846.64 | 837.21 | 838.03 | 00:00:00 | | 2000-07-19 | 41,623,200 | 837.78 | 840.85 | 830.85 | 840.85 | 00:00:00 | | 2000-07-20 | 59,436,000 | 837.37 | 843.12 | 831.88 | 835.30 | 00:00:00 | | 2000-07-21 | 47,396,600 | 836.76 | 839.84 | 829.45 | 831.08 | 00:00:00 | | 2000-07-24 | 26,762,400 | 831.41 | 831.81 | 818.34 | 822.89 | 00:00:00 | | 2000-07-25 | 23,607,400 | 823.71 | 825.28 | 818.64 | 819.88 | 00:00:00 | | 2000-07-26 | 27,073,600 | 818.99 | 821.80 | 812.83 | 814.96 | 00:00:00 | | 2000-07-27 | 31,858,800 | 814.69 | 814.74 | 800.97 | 807.81 | 00:00:00 | | 2000-07-28 | 31,028,200 | 806.60 | 806.60 | 797.96 | 799.09 | 00:00:00 | | 2000-07-31 | 34,346,200 | 798.27 | 798.83 | 784.95 | 798.83 | 00:00:00 | | 2000-08-01 | 27,105,600 | 799.59 | 806.19 | 794.98 | 804.59 | 00:00:00 | | 2000-08-02 | 18,603,200 | 804.46 | 804.69 | 799.67 | 802.53 | 00:00:00 | | 2000-08-03 | 36,963,400 | 802.19 | 814.61 | 800.94 | 809.87 | 00:00:00 | | 2000-08-04 | 33,290,600 | 809.46 | 819.02 | 809.46 | 814.99 | 00:00:00 | | 2000-08-07 | 34,858,800 | 815.10 | 815.97 | 809.62 | 814.26 | 00:00:00 | | 2000-08-08 | 27,760,600 | 814.27 | 825.52 | 810.62 | 825.52 | 00:00:00 | | 2000-08-09 | 14,542,600 | 825.58 | 825.58 | 816.59 | 819.11 | 00:00:00 | | 2000-08-10 | 23,737,200 | 817.94 | 817.94 | 805.44 | 808.62 | 00:00:00 | | 2000-08-11 | 21,829,600 | 809.03 | 809.59 | 801.08 | 802.53 | 00:00:00 | | 2000-08-14 | 26,529,400 | 804.13 | 804.97 | 796.71 | 800.23 | 00:00:00 | | 2000-08-15 | 37,797,400 | 801.36 | 809.02 | 799.76 | 806.74 | 00:00:00 | | 2000-08-16 | 30,811,200 | 807.01 | 811.23 | 804.81 | 810.47 | 00:00:00 | | 2000-08-17 | 37,245,400 | 809.17 | 823.90 | 808.90 | 821.53 | 00:00:00 | | 2000-08-18 | 37,540,800 | 822.82 | 824.96 | 815.41 | 819.59 | 00:00:00 | | 2000-08-21 | 17,832,000 | 819.17 | 819.29 | 808.23 | 809.40 | 00:00:00 | | 2000-08-22 | 30,655,000 | 809.57 | 811.34 | 805.43 | 807.89 | 00:00:00 | | 2000-08-23 | 26,647,400 | 807.99 | 810.55 | 804.43 | 809.05 | 00:00:00 | | 2000-08-24 | 30,773,800 | 809.56 | 809.93 | 801.67 | 802.84 | 00:00:00 | | 2000-08-25 | 28,236,200 | 801.61 | 801.61 | 796.43 | 799.26 | 00:00:00 | | 2000-08-30 | 22,477,000 | 797.78 | 799.44 | 793.19 | 795.84 | 00:00:00 | | 2000-09-01 | 56,318,800 | 795.26 | 795.26 | 766.06 | 767.02 | 00:00:00 | | 2000-09-04 | 42,206,800 | 767.22 | 767.22 | 739.51 | 743.52 | 00:00:00 | | 2000-09-05 | 24,959,000 | 744.62 | 752.97 | 744.62 | 751.58 | 00:00:00 | | 2000-09-06 | 41,069,000 | 751.91 | 757.31 | 735.86 | 749.55 | 00:00:00 | | 2000-09-07 | 28,719,000 | 746.57 | 747.86 | 738.53 | 743.64 | 00:00:00 | | 2000-09-08 | 27,888,000 | 743.64 | 743.84 | 733.53 | 739.81 | 00:00:00 | | 2000-09-11 | 37,836,400 | 739.34 | 739.34 | 725.77 | 727.15 | 00:00:00 | | 2000-09-12 | 34,812,800 | 727.02 | 732.36 | 724.35 | 729.95 | 00:00:00 | | 2000-09-13 | 45,154,400 | 730.09 | 745.30 | 729.61 | 745.07 | 00:00:00 | | 2000-09-14 | 40,014,400 | 745.40 | 754.42 | 744.07 | 747.17 | 00:00:00 | | 2000-09-15 | 25,532,600 | 747.13 | 753.42 | 739.91 | 752.61 | 00:00:00 | | 2000-09-18 | 21,784,600 | 752.46 | 752.48 | 735.97 | 741.21 | 00:00:00 | | 2000-09-19 | 44,853,000 | 738.73 | 749.24 | 726.66 | 741.53 | 00:00:00 | | 2000-09-20 | 33,554,800 | 741.90 | 753.42 | 741.87 | 750.04 | 00:00:00 | | 2000-09-21 | 28,804,000 | 750.41 | 750.41 | 741.80 | 747.16 | 00:00:00 | | 2000-09-22 | 35,870,000 | 746.99 | 746.99 | 725.48 | 739.57 | 00:00:00 | | 2000-09-25 | 26,654,600 | 739.71 | 740.21 | 730.43 | 735.61 | 00:00:00 | | 2000-09-26 | 18,393,200 | 735.54 | 736.26 | 731.94 | 735.54 | 00:00:00 | | 2000-09-27 | 32,529,000 | 735.40 | 735.40 | 719.88 | 728.46 | 00:00:00 | | 2000-09-28 | 34,793,400 | 727.61 | 727.61 | 719.67 | 720.85 | 00:00:00 | | 2000-09-29 | 49,277,400 | 721.85 | 723.52 | 711.44 | 713.51 | 00:00:00 | | 2000-10-02 | 45,346,400 | 711.72 | 714.67 | 701.01 | 703.95 | 00:00:00 | | 2000-10-03 | 49,489,400 | 704.24 | 709.33 | 699.72 | 708.54 | 00:00:00 | | 2000-10-04 | 40,129,000 | 707.77 | 707.96 | 700.80 | 707.90 | 00:00:00 | | 2000-10-05 | 38,950,400 | 707.32 | 710.80 | 702.51 | 704.16 | 00:00:00 | | 2000-10-06 | 27,401,400 | 704.92 | 709.55 | 700.77 | 709.55 | 00:00:00 | | 2000-10-09 | 34,576,600 | 709.25 | 709.25 | 700.82 | 704.99 | 00:00:00 | | 2000-10-10 | 33,124,000 | 703.81 | 711.25 | 697.80 | 711.25 | 00:00:00 | | 2000-10-11 | 46,219,600 | 711.26 | 714.25 | 705.58 | 714.25 | 00:00:00 | | 2000-10-12 | 70,854,000 | 710.59 | 737.88 | 706.63 | 737.88 | 00:00:00 | | 2000-10-13 | 98,058,600 | 725.12 | 753.14 | 720.33 | 750.04 | 00:00:00 | | 2000-10-16 | 76,544,800 | 755.14 | 767.45 | 754.04 | 766.18 | 00:00:00 | | 2000-10-17 | 100,337,600 | 766.51 | 775.86 | 759.91 | 765.20 | 00:00:00 | | 2000-10-18 | 58,321,000 | 762.47 | 772.03 | 757.40 | 772.03 | 00:00:00 | | 2000-10-19 | 58,805,400 | 770.20 | 774.20 | 766.76 | 774.20 | 00:00:00 | | 2000-10-20 | 60,720,800 | 775.75 | 778.99 | 771.54 | 778.99 | 00:00:00 | | 2000-10-23 | 50,134,000 | 779.52 | 784.57 | 770.22 | 783.50 | 00:00:00 | | 2000-10-24 | 60,458,800 | 783.22 | 788.11 | 780.52 | 786.49 | 00:00:00 | | 2000-10-25 | 81,946,000 | 786.86 | 796.22 | 780.38 | 796.22 | 00:00:00 | | 2000-10-27 | 64,514,200 | 795.23 | 797.93 | 782.37 | 791.08 | 00:00:00 | | 2000-10-30 | 46,687,400 | 786.53 | 786.53 | 767.31 | 774.31 | 00:00:00 | | 2000-10-31 | 49,882,200 | 771.65 | 771.65 | 750.11 | 752.36 | 00:00:00 | | 2000-11-01 | 51,616,600 | 753.12 | 763.32 | 745.55 | 758.12 | 00:00:00 | | 2000-11-02 | 35,935,200 | 758.29 | 758.41 | 744.48 | 749.43 | 00:00:00 | | 2000-11-03 | 37,519,800 | 748.80 | 765.03 | 745.08 | 760.30 | 00:00:00 | | 2000-11-06 | 32,171,600 | 760.34 | 767.94 | 756.99 | 763.69 | 00:00:00 | | 2000-11-07 | 26,731,200 | 762.67 | 766.64 | 761.12 | 763.84 | 00:00:00 | | 2000-11-08 | 27,333,200 | 764.44 | 764.95 | 752.98 | 758.23 | 00:00:00 | | 2000-11-09 | 19,183,000 | 758.09 | 758.09 | 751.83 | 753.14 | 00:00:00 | | 2000-11-10 | 16,475,200 | 753.18 | 753.21 | 747.38 | 752.44 | 00:00:00 | | 2000-11-13 | 30,445,600 | 751.11 | 751.11 | 732.99 | 737.20 | 00:00:00 | | 2000-11-14 | 24,379,800 | 737.13 | 745.25 | 736.68 | 745.25 | 00:00:00 | | 2000-11-15 | 24,888,800 | 746.01 | 746.23 | 736.23 | 737.68 | 00:00:00 | | 2000-11-16 | 28,104,000 | 737.77 | 737.79 | 728.53 | 730.00 | 00:00:00 | | 2000-11-17 | 24,598,200 | 728.81 | 735.68 | 727.03 | 735.09 | 00:00:00 | | 2000-11-20 | 17,382,800 | 734.59 | 739.04 | 733.13 | 739.04 | 00:00:00 | | 2000-11-21 | 22,472,800 | 731.68 | 731.68 | 725.84 | 727.08 | 00:00:00 | | 2000-11-22 | 27,236,000 | 727.24 | 730.90 | 720.22 | 720.67 | 00:00:00 | | 2000-11-23 | 29,281,000 | 720.67 | 720.67 | 708.87 | 708.87 | 00:00:00 | | 2000-11-24 | 52,509,800 | 708.51 | 715.67 | 705.16 | 713.63 | 00:00:00 | | 2000-11-27 | 42,173,800 | 714.26 | 731.09 | 714.26 | 731.09 | 00:00:00 | | 2000-11-28 | 53,827,200 | 731.30 | 741.19 | 729.57 | 738.42 | 00:00:00 | | 2000-11-29 | 23,815,200 | 737.29 | 737.29 | 729.21 | 732.25 | 00:00:00 | | 2000-11-30 | 32,002,000 | 731.09 | 733.18 | 725.74 | 729.95 | 00:00:00 | | 2000-12-01 | 26,908,600 | 728.93 | 728.93 | 721.17 | 725.69 | 00:00:00 | | 2000-12-04 | 33,249,600 | 725.89 | 732.25 | 722.27 | 723.76 | 00:00:00 | | 2000-12-05 | 33,034,600 | 724.61 | 731.51 | 722.94 | 729.50 | 00:00:00 | | 2000-12-06 | 45,882,600 | 734.61 | 742.88 | 734.61 | 741.00 | 00:00:00 | | 2000-12-07 | 27,347,800 | 739.87 | 739.87 | 730.51 | 735.97 | 00:00:00 | | 2000-12-08 | 25,810,400 | 735.52 | 737.94 | 729.78 | 733.49 | 00:00:00 | | 2000-12-11 | 20,470,200 | 731.52 | 736.09 | 728.52 | 736.09 | 00:00:00 | | 2000-12-12 | 36,488,800 | 736.00 | 736.35 | 723.07 | 724.89 | 00:00:00 | | 2000-12-13 | 42,417,600 | 725.05 | 726.86 | 717.82 | 719.25 | 00:00:00 | | 2000-12-14 | 349,542,000 | 719.25 | 721.13 | 712.50 | 712.50 | 00:00:00 | | 2000-12-15 | 50,134,000 | 712.21 | 712.21 | 697.76 | 700.44 | 00:00:00 | | 2000-12-18 | 50,422,800 | 697.31 | 711.10 | 685.27 | 711.10 | 00:00:00 | | 2000-12-19 | 43,902,600 | 710.68 | 720.74 | 707.65 | 710.86 | 00:00:00 | | 2000-12-20 | 37,202,000 | 710.66 | 714.13 | 697.17 | 705.51 | 00:00:00 | | 2000-12-21 | 48,288,800 | 703.66 | 703.66 | 685.75 | 700.96 | 00:00:00 | | 2000-12-22 | 35,387,600 | 699.03 | 704.09 | 696.39 | 696.39 | 00:00:00 | | 2000-12-26 | 45,701,400 | 698.38 | 704.89 | 673.74 | 679.64 | 00:00:00 | | 2001-01-02 | 32,330,600 | 676.44 | 676.44 | 653.15 | 666.63 | 00:00:00 | | 2001-01-03 | 35,858,600 | 663.20 | 665.24 | 652.61 | 657.52 | 00:00:00 | | 2001-01-04 | 53,518,000 | 665.19 | 667.19 | 654.47 | 663.87 | 00:00:00 | | 2001-01-05 | 53,736,200 | 661.50 | 670.18 | 655.12 | 670.18 | 00:00:00 | | 2001-01-08 | 48,495,800 | 667.79 | 681.26 | 667.18 | 675.00 | 00:00:00 | | 2001-01-09 | 37,376,400 | 674.93 | 676.18 | 664.88 | 674.54 | 00:00:00 | | 2001-01-10 | 33,819,000 | 675.23 | 680.25 | 670.91 | 679.79 | 00:00:00 | | 2001-01-11 | 28,442,000 | 680.67 | 683.50 | 673.97 | 675.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
