|
 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 | | 2009-04-22 | 414,638,400 | 971.40 | 976.29 | 968.58 | 968.58 | 00:00:00 | | 2009-04-23 | 468,046,800 | 968.95 | 978.64 | 968.95 | 978.64 | 00:00:00 | | 2009-04-24 | 622,046,500 | 982.09 | 992.68 | 982.09 | 992.68 | 00:00:00 | | 2009-04-27 | 453,897,100 | 995.75 | 996.60 | 974.90 | 980.12 | 00:00:00 | | 2009-04-28 | 450,440,100 | 977.59 | 982.41 | 963.35 | 965.70 | 00:00:00 | | 2009-04-29 | 326,677,000 | 963.82 | 969.03 | 952.37 | 967.46 | 00:00:00 | | 2009-04-30 | 627,659,400 | 973.43 | 995.06 | 973.43 | 990.74 | 00:00:00 | | 2009-05-01 | 0 | 990.74 | 990.74 | 990.74 | 990.74 | 00:00:00 | | 2009-05-04 | 605,794,400 | 999.44 | 1,009.72 | 993.20 | 1,009.36 | 00:00:00 | | 2009-05-05 | 724,748,300 | 1,020.13 | 1,021.55 | 1,001.37 | 1,008.87 | 00:00:00 | | 2009-05-06 | 702,251,900 | 1,008.65 | 1,025.05 | 1,001.79 | 1,023.96 | 00:00:00 | | 2009-05-07 | 764,863,000 | 1,031.83 | 1,037.81 | 1,021.70 | 1,023.47 | 00:00:00 | | 2009-05-08 | 559,016,000 | 1,021.55 | 1,027.39 | 1,014.00 | 1,026.78 | 00:00:00 | | 2009-05-11 | 816,858,900 | 1,032.98 | 1,034.37 | 1,023.34 | 1,025.50 | 00:00:00 | | 2009-05-12 | 537,266,000 | 1,020.18 | 1,023.73 | 1,013.36 | 1,023.02 | 00:00:00 | | 2009-05-13 | 722,877,400 | 1,026.16 | 1,027.09 | 1,018.34 | 1,022.84 | 00:00:00 | | 2009-05-14 | 623,401,500 | 1,018.30 | 1,019.06 | 1,011.99 | 1,011.99 | 00:00:00 | | 2009-05-15 | 587,882,700 | 1,017.42 | 1,020.51 | 1,012.00 | 1,014.21 | 00:00:00 | | 2009-05-18 | 561,134,100 | 1,007.95 | 1,012.12 | 1,000.34 | 1,012.01 | 00:00:00 | | 2009-05-19 | 568,324,900 | 1,023.36 | 1,027.38 | 1,017.53 | 1,023.49 | 00:00:00 | | 2009-05-20 | 573,320,800 | 1,022.81 | 1,044.77 | 1,022.81 | 1,042.63 | 00:00:00 | | 2009-05-21 | 456,176,600 | 1,045.36 | 1,050.45 | 1,035.56 | 1,035.56 | 00:00:00 | | 2009-05-22 | 399,957,200 | 1,030.68 | 1,045.39 | 1,030.04 | 1,045.26 | 00:00:00 | | 2009-05-25 | 570,397,100 | 1,047.40 | 1,054.40 | 1,047.40 | 1,053.14 | 00:00:00 | | 2009-05-26 | 497,121,800 | 1,053.61 | 1,057.42 | 1,048.93 | 1,051.63 | 00:00:00 | | 2009-05-27 | 361,724,900 | 1,057.93 | 1,059.88 | 1,047.54 | 1,047.68 | 00:00:00 | | 2009-05-28 | 262,287,700 | 1,043.11 | 1,044.39 | 1,037.09 | 1,041.24 | 00:00:00 | | 2009-05-29 | 761,773,800 | 1,046.80 | 1,058.36 | 1,036.12 | 1,044.11 | 00:00:00 | | 2009-06-01 | 535,953,800 | 1,047.62 | 1,063.79 | 1,047.62 | 1,061.80 | 00:00:00 | | 2009-06-02 | 662,632,500 | 1,070.80 | 1,072.07 | 1,057.90 | 1,063.62 | 00:00:00 | | 2009-06-03 | 428,454,600 | 1,063.79 | 1,065.29 | 1,055.40 | 1,055.40 | 00:00:00 | | 2009-06-04 | 379,650,700 | 1,056.66 | 1,063.97 | 1,055.49 | 1,063.97 | 00:00:00 | | 2009-06-05 | 545,184,100 | 1,066.90 | 1,075.50 | 1,066.42 | 1,075.50 | 00:00:00 | | 2009-06-08 | 416,121,600 | 1,080.42 | 1,080.42 | 1,070.37 | 1,072.85 | 00:00:00 | | 2009-06-09 | 317,957,100 | 1,076.29 | 1,076.29 | 1,066.99 | 1,071.79 | 00:00:00 | | 2009-06-10 | 434,982,800 | 1,072.69 | 1,082.97 | 1,072.69 | 1,082.97 | 00:00:00 | | 2009-06-11 | 580,020,500 | 1,084.13 | 1,089.17 | 1,080.42 | 1,088.96 | 00:00:00 | | 2009-06-12 | 494,792,900 | 1,094.60 | 1,095.91 | 1,089.19 | 1,090.15 | 00:00:00 | | 2009-06-15 | 539,222,100 | 1,093.04 | 1,095.72 | 1,086.08 | 1,091.17 | 00:00:00 | | 2009-06-16 | 573,773,900 | 1,083.59 | 1,083.59 | 1,069.74 | 1,074.12 | 00:00:00 | | 2009-06-17 | 363,935,900 | 1,071.99 | 1,075.44 | 1,068.47 | 1,070.90 | 00:00:00 | | 2009-06-18 | 451,974,000 | 1,069.99 | 1,073.26 | 1,052.48 | 1,054.41 | 00:00:00 | | 2009-06-19 | 458,800,400 | 1,058.90 | 1,065.77 | 1,056.98 | 1,059.50 | 00:00:00 | | 2009-06-22 | 442,063,600 | 1,061.88 | 1,061.88 | 1,040.40 | 1,045.97 | 00:00:00 | | 2009-06-23 | 508,078,000 | 1,035.96 | 1,044.48 | 1,028.14 | 1,044.48 | 00:00:00 | | 2009-06-24 | 377,148,300 | 1,046.21 | 1,059.56 | 1,046.21 | 1,057.85 | 00:00:00 | | 2009-06-25 | 480,337,800 | 1,064.77 | 1,074.56 | 1,064.10 | 1,074.11 | 00:00:00 | | 2009-06-26 | 376,403,700 | 1,081.64 | 1,081.83 | 1,071.00 | 1,075.77 | 00:00:00 | | 2009-06-29 | 245,394,600 | 1,078.52 | 1,079.47 | 1,072.41 | 1,075.84 | 00:00:00 | | 2009-06-30 | 326,939,900 | 1,078.24 | 1,082.74 | 1,070.88 | 1,075.24 | 00:00:00 | | 2009-07-01 | 240,217,000 | 1,075.13 | 1,079.40 | 1,071.38 | 1,079.40 | 00:00:00 | | 2009-07-02 | 265,526,800 | 1,080.88 | 1,083.25 | 1,075.06 | 1,078.71 | 00:00:00 | | 2009-07-03 | 261,035,900 | 1,070.25 | 1,077.43 | 1,067.84 | 1,072.69 | 00:00:00 | | 2009-07-06 | 226,397,900 | 1,072.69 | 1,072.69 | 1,062.65 | 1,065.83 | 00:00:00 | | 2009-07-07 | 81,347,200 | 1,065.83 | 1,069.22 | 1,061.62 | 1,066.36 | 00:00:00 | | 2009-07-08 | 144,804,200 | 1,066.36 | 1,066.36 | 1,058.12 | 1,065.47 | 00:00:00 | | 2009-07-09 | 126,762,200 | 1,065.47 | 1,065.68 | 1,058.41 | 1,065.68 | 00:00:00 | | 2009-07-10 | 120,782,300 | 1,065.68 | 1,072.30 | 1,064.70 | 1,067.76 | 00:00:00 | | 2009-07-13 | 99,903,800 | 1,067.76 | 1,068.50 | 1,060.96 | 1,063.66 | 00:00:00 | | 2009-07-14 | 116,266,100 | 1,063.66 | 1,082.81 | 1,063.66 | 1,079.63 | 00:00:00 | | 2009-07-15 | 185,822,300 | 1,079.63 | 1,104.87 | 1,079.63 | 1,097.24 | 00:00:00 | | 2009-07-16 | 215,726,100 | 1,097.24 | 1,120.41 | 1,097.24 | 1,108.88 | 00:00:00 | | 2009-07-17 | 139,283,000 | 1,108.88 | 1,121.66 | 1,103.85 | 1,120.90 | 00:00:00 | | 2009-07-20 | 158,382,000 | 1,072.69 | 1,072.69 | 1,072.69 | 1,072.69 | 00:00:00 | | 2009-07-21 | 155,026,700 | 1,072.69 | 1,072.69 | 1,072.69 | 1,072.69 | 00:00:00 | | 2009-07-22 | 195,869,800 | 1,134.70 | 1,160.61 | 1,134.70 | 1,148.70 | 00:00:00 | | 2009-07-23 | 123,620,100 | 1,148.70 | 1,157.72 | 1,142.93 | 1,152.15 | 00:00:00 | | 2009-07-24 | 153,605,000 | 1,152.15 | 1,159.81 | 1,147.85 | 1,155.88 | 00:00:00 | | 2009-07-27 | 102,918,700 | 1,155.88 | 1,156.43 | 1,148.26 | 1,156.43 | 00:00:00 | | 2009-07-28 | 159,955,000 | 1,156.43 | 1,174.01 | 1,155.89 | 1,172.38 | 00:00:00 | | 2009-07-29 | 172,366,000 | 1,172.38 | 1,179.08 | 1,156.36 | 1,164.48 | 00:00:00 | | 2009-07-30 | 140,153,200 | 1,164.48 | 1,168.44 | 1,153.81 | 1,160.66 | 00:00:00 | | 2009-07-31 | 166,465,000 | 1,160.66 | 1,176.67 | 1,160.66 | 1,174.90 | 00:00:00 | | 2009-08-03 | 97,561,800 | 1,174.90 | 1,177.64 | 1,164.36 | 1,171.31 | 00:00:00 | | 2009-08-04 | 136,161,500 | 1,171.31 | 1,181.93 | 1,171.31 | 1,179.88 | 00:00:00 | | 2009-08-05 | 162,716,400 | 1,179.88 | 1,185.38 | 1,178.16 | 1,179.49 | 00:00:00 | | 2009-08-06 | 122,162,100 | 1,179.49 | 1,183.97 | 1,178.93 | 1,183.97 | 00:00:00 | | 2009-08-07 | 162,398,200 | 1,183.97 | 1,191.66 | 1,182.41 | 1,184.88 | 00:00:00 | | 2009-08-10 | 96,369,600 | 1,184.88 | 1,191.00 | 1,182.45 | 1,188.00 | 00:00:00 | | 2009-08-11 | 142,347,400 | 1,188.00 | 1,188.98 | 1,184.08 | 1,186.28 | 00:00:00 | | 2009-08-12 | 148,229,400 | 1,186.28 | 1,187.96 | 1,178.51 | 1,180.54 | 00:00:00 | | 2009-08-13 | 139,600,800 | 1,180.54 | 1,188.03 | 1,180.54 | 1,186.19 | 00:00:00 | | 2009-08-14 | 116,932,400 | 1,186.19 | 1,196.46 | 1,186.19 | 1,188.57 | 00:00:00 | | 2009-08-17 | 114,535,200 | 1,188.57 | 1,188.57 | 1,168.64 | 1,169.05 | 00:00:00 | | 2009-08-18 | 125,844,900 | 1,169.05 | 1,169.05 | 1,156.19 | 1,164.41 | 00:00:00 | | 2009-08-19 | 114,379,500 | 1,164.41 | 1,169.32 | 1,153.97 | 1,155.53 | 00:00:00 | | 2009-08-20 | 85,595,600 | 1,155.53 | 1,164.97 | 1,155.53 | 1,163.43 | 00:00:00 | | 2009-08-21 | 88,207,600 | 1,163.43 | 1,169.45 | 1,162.41 | 1,163.79 | 00:00:00 | | 2009-08-24 | 115,766,600 | 1,163.79 | 1,174.49 | 1,163.79 | 1,174.49 | 00:00:00 | | 2009-08-25 | 101,658,700 | 1,174.49 | 1,174.74 | 1,168.95 | 1,171.09 | 00:00:00 | | 2009-08-26 | 87,852,000 | 1,171.09 | 1,172.56 | 1,167.77 | 1,172.56 | 00:00:00 | | 2009-08-27 | 100,564,000 | 1,172.56 | 1,176.90 | 1,169.80 | 1,176.90 | 00:00:00 | | 2009-08-28 | 136,412,000 | 1,176.90 | 1,178.77 | 1,173.55 | 1,174.27 | 00:00:00 | | 2009-09-01 | 96,814,000 | 1,174.27 | 1,174.27 | 1,163.78 | 1,171.28 | 00:00:00 | | 2009-09-02 | 94,598,600 | 1,171.28 | 1,171.28 | 1,163.57 | 1,168.01 | 00:00:00 | | 2009-09-03 | 100,358,400 | 1,168.01 | 1,174.32 | 1,168.01 | 1,173.66 | 00:00:00 | | 2009-09-04 | 102,060,900 | 1,173.66 | 1,182.50 | 1,173.66 | 1,178.74 | 00:00:00 | | 2009-09-07 | 105,283,700 | 1,178.74 | 1,190.39 | 1,178.74 | 1,190.39 | 00:00:00 | | 2009-09-08 | 152,627,900 | 1,190.39 | 1,202.07 | 1,190.39 | 1,202.07 | 00:00:00 | | 2009-09-09 | 110,977,500 | 1,202.07 | 1,204.83 | 1,195.73 | 1,196.46 | 00:00:00 | | 2009-09-10 | 131,980,600 | 1,196.46 | 1,210.11 | 1,196.46 | 1,201.28 | 00:00:00 | | 2009-09-11 | 92,797,600 | 1,201.28 | 1,210.36 | 1,201.28 | 1,208.28 | 00:00:00 | | 2009-09-14 | 89,457,000 | 1,208.53 | 1,212.70 | 1,203.36 | 1,203.36 | 00:00:00 | | 2009-09-15 | 81,485,200 | 1,202.90 | 1,207.47 | 1,202.62 | 1,207.47 | 00:00:00 | | 2009-09-16 | 102,708,500 | 1,209.16 | 1,217.61 | 1,209.16 | 1,212.98 | 00:00:00 | | 2009-09-17 | 110,402,100 | 1,219.47 | 1,220.47 | 1,214.34 | 1,218.80 | 00:00:00 | | 2009-09-18 | 88,533,000 | 1,216.99 | 1,221.20 | 1,215.54 | 1,221.20 | 00:00:00 | | 2009-09-22 | 0 | 1,072.69 | 1,072.69 | 1,072.69 | 1,072.69 | 00:00:00 | | 2009-09-23 | 87,608,200 | 1,231.33 | 1,231.49 | 1,218.13 | 1,219.07 | 00:00:00 | | 2009-09-24 | 101,435,100 | 1,217.69 | 1,221.09 | 1,216.19 | 1,218.06 | 00:00:00 | | 2009-09-25 | 72,541,600 | 1,217.69 | 1,218.61 | 1,213.88 | 1,217.39 | 00:00:00 | | 2009-09-28 | 59,585,800 | 1,216.82 | 1,216.82 | 1,204.20 | 1,205.95 | 00:00:00 | | 2009-09-29 | 51,999,600 | 1,208.37 | 1,210.22 | 1,206.75 | 1,208.21 | 00:00:00 | | 2009-09-30 | 91,857,200 | 1,208.30 | 1,208.30 | 1,200.65 | 1,202.08 | 00:00:00 | | 2009-10-01 | 68,876,400 | 1,202.41 | 1,210.49 | 1,202.40 | 1,208.35 | 00:00:00 | | 2009-10-02 | 79,423,600 | 1,204.20 | 1,206.74 | 1,202.42 | 1,206.25 | 00:00:00 | | 2009-10-05 | 82,925,200 | 1,206.06 | 1,216.45 | 1,203.27 | 1,216.45 | 00:00:00 | | 2009-10-06 | 98,981,600 | 1,216.06 | 1,216.18 | 1,212.58 | 1,212.73 | 00:00:00 | | 2009-10-07 | 114,829,500 | 1,214.41 | 1,219.27 | 1,214.40 | 1,218.61 | 00:00:00 | | 2009-10-08 | 102,671,900 | 1,218.57 | 1,230.09 | 1,218.08 | 1,230.09 | 00:00:00 | | 2009-10-09 | 102,250,200 | 1,231.24 | 1,236.89 | 1,231.24 | 1,233.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
