|
 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 | | 2016-06-09 | 103,850,900 | 1,657.53 | 1,664.04 | 1,650.38 | 1,650.51 | 00:00:00 | | 2016-06-10 | 127,920,600 | 1,651.65 | 1,651.79 | 1,641.22 | 1,641.22 | 00:00:00 | | 2016-06-14 | 135,801,300 | 1,629.69 | 1,629.69 | 1,619.48 | 1,626.11 | 00:00:00 | | 2016-06-15 | 110,712,900 | 1,620.92 | 1,629.05 | 1,619.78 | 1,627.96 | 00:00:00 | | 2016-07-19 | 137,590,800 | 1,671.60 | 1,674.58 | 1,666.43 | 1,670.55 | 00:00:00 | | 2016-07-20 | 95,918,100 | 1,669.49 | 1,669.80 | 1,664.01 | 1,669.61 | 00:00:00 | | 2016-07-21 | 112,763,900 | 1,661.36 | 1,663.99 | 1,657.54 | 1,657.54 | 00:00:00 | | 2016-07-22 | 94,126,600 | 1,656.13 | 1,659.76 | 1,651.90 | 1,657.42 | 00:00:00 | | 2016-07-25 | 106,918,800 | 1,657.64 | 1,668.26 | 1,657.47 | 1,668.26 | 00:00:00 | | 2016-08-02 | 120,755,200 | 1,664.31 | 1,665.17 | 1,657.78 | 1,660.23 | 00:00:00 | | 2016-08-03 | 99,303,900 | 1,657.44 | 1,659.55 | 1,648.45 | 1,648.50 | 00:00:00 | | 2016-08-04 | 86,234,800 | 1,651.65 | 1,655.29 | 1,651.37 | 1,655.29 | 00:00:00 | | 2016-08-05 | 126,444,400 | 1,655.24 | 1,664.04 | 1,653.43 | 1,664.04 | 00:00:00 | | 2016-08-30 | 199,325,200 | 1,686.62 | 1,688.00 | 1,675.73 | 1,678.06 | 00:00:00 | | 2016-09-01 | 171,621,700 | 1,682.35 | 1,682.35 | 1,668.70 | 1,670.55 | 00:00:00 | | 2016-09-05 | 81,356,400 | 1,667.31 | 1,679.57 | 1,667.31 | 1,678.08 | 00:00:00 | | 2016-09-13 | 115,796,400 | 1,680.27 | 1,682.41 | 1,672.24 | 1,677.18 | 00:00:00 | | 2016-09-30 | 170,936,200 | 1,667.23 | 1,669.85 | 1,652.55 | 1,652.55 | 00:00:00 | | 2016-10-11 | 142,238,100 | 1,664.89 | 1,672.34 | 1,664.79 | 1,668.72 | 00:00:00 | | 2016-10-12 | 115,508,400 | 1,665.48 | 1,668.33 | 1,663.78 | 1,667.03 | 00:00:00 | | 2016-10-13 | 141,415,000 | 1,667.30 | 1,669.34 | 1,660.04 | 1,665.02 | 00:00:00 | | 2016-10-14 | 105,502,400 | 1,665.13 | 1,665.13 | 1,658.97 | 1,658.97 | 00:00:00 | | 2016-10-18 | 136,872,900 | 1,655.56 | 1,667.57 | 1,652.63 | 1,667.57 | 00:00:00 | | 2016-10-19 | 94,819,900 | 1,667.25 | 1,670.93 | 1,664.91 | 1,668.27 | 00:00:00 | | 2016-10-27 | 99,229,100 | 1,673.95 | 1,674.20 | 1,666.25 | 1,669.03 | 00:00:00 | | 2016-10-28 | 103,637,000 | 1,669.61 | 1,671.72 | 1,666.97 | 1,670.27 | 00:00:00 | | 2016-11-03 | 141,404,100 | 1,658.19 | 1,661.65 | 1,648.08 | 1,648.08 | 00:00:00 | | 2016-11-08 | 125,510,700 | 1,653.44 | 1,663.82 | 1,653.00 | 1,663.82 | 00:00:00 | | 2016-11-09 | 171,648,100 | 1,664.12 | 1,665.36 | 1,640.34 | 1,647.62 | 00:00:00 | | 2016-11-10 | 163,106,200 | 1,652.37 | 1,664.27 | 1,652.37 | 1,652.74 | 00:00:00 | | 2016-11-11 | 225,367,000 | 1,646.74 | 1,646.74 | 1,625.10 | 1,634.19 | 00:00:00 | | 2016-11-25 | 77,694,000 | 1,625.19 | 1,627.42 | 1,623.35 | 1,627.26 | 00:00:00 | | 2017-01-09 | 82,499,300 | 1,675.33 | 1,675.69 | 1,667.90 | 1,667.90 | 00:00:00 | | 2017-01-20 | 97,085,900 | 1,665.16 | 1,667.92 | 1,664.89 | 1,664.89 | 00:00:00 | | 2017-02-02 | 163,820,700 | 1,670.40 | 1,678.76 | 1,667.68 | 1,673.48 | 00:00:00 | | 2017-02-06 | 111,417,700 | 1,686.07 | 1,691.24 | 1,684.63 | 1,691.24 | 00:00:00 | | 2017-02-07 | 109,817,600 | 1,687.73 | 1,690.91 | 1,684.84 | 1,688.84 | 00:00:00 | | 2017-02-10 | 170,180,600 | 1,699.73 | 1,702.27 | 1,695.37 | 1,698.94 | 00:00:00 | | 2017-02-13 | 137,985,100 | 1,701.14 | 1,710.41 | 1,700.97 | 1,710.24 | 00:00:00 | | 2017-02-14 | 147,976,400 | 1,709.97 | 1,710.08 | 1,703.59 | 1,708.90 | 00:00:00 | | 2017-02-15 | 149,880,800 | 1,708.09 | 1,713.47 | 1,707.24 | 1,709.79 | 00:00:00 | | 2017-03-02 | 165,980,200 | 1,701.14 | 1,717.14 | 1,701.14 | 1,715.67 | 00:00:00 | | 2017-03-03 | 141,545,700 | 1,714.53 | 1,716.03 | 1,704.33 | 1,708.38 | 00:00:00 | | 2017-03-06 | 155,635,500 | 1,706.59 | 1,727.36 | 1,706.21 | 1,727.36 | 00:00:00 | | 2017-03-07 | 147,705,300 | 1,727.65 | 1,734.07 | 1,725.02 | 1,728.66 | 00:00:00 | | 2017-03-08 | 114,215,900 | 1,725.78 | 1,730.16 | 1,724.84 | 1,725.54 | 00:00:00 | | 2017-03-13 | 117,930,400 | 1,716.75 | 1,722.25 | 1,715.35 | 1,721.92 | 00:00:00 | | 2017-05-02 | 170,179,400 | 1,769.16 | 1,781.55 | 1,769.16 | 1,778.47 | 00:00:00 | | 2017-05-11 | 192,679,200 | 1,776.29 | 1,780.49 | 1,774.59 | 1,775.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
