|
 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 | | 2001-07-11 | 34,532,400 | 625.85 | 625.85 | 615.85 | 618.01 | 00:00:00 | | 2001-07-12 | 31,085,600 | 618.18 | 618.38 | 609.62 | 609.83 | 00:00:00 | | 2001-07-13 | 54,397,600 | 612.70 | 621.52 | 612.66 | 621.03 | 00:00:00 | | 2001-07-16 | 47,509,600 | 621.59 | 631.74 | 621.54 | 630.10 | 00:00:00 | | 2001-07-17 | 78,875,400 | 631.78 | 637.71 | 630.97 | 637.40 | 00:00:00 | | 2001-07-18 | 119,944,600 | 639.49 | 649.29 | 639.49 | 647.72 | 00:00:00 | | 2001-07-19 | 163,401,200 | 648.61 | 654.31 | 646.95 | 649.49 | 00:00:00 | | 2001-07-20 | 113,721,600 | 649.68 | 651.77 | 646.76 | 648.78 | 00:00:00 | | 2001-07-23 | 82,245,600 | 649.40 | 650.23 | 636.80 | 637.33 | 00:00:00 | | 2001-07-24 | 87,669,400 | 637.15 | 638.31 | 628.57 | 636.59 | 00:00:00 | | 2001-07-25 | 123,725,800 | 637.10 | 646.98 | 637.10 | 643.77 | 00:00:00 | | 2001-07-26 | 121,132,800 | 644.13 | 648.85 | 641.84 | 642.79 | 00:00:00 | | 2001-07-27 | 95,070,800 | 643.44 | 649.10 | 643.44 | 646.33 | 00:00:00 | | 2001-07-30 | 93,954,400 | 646.83 | 658.02 | 646.83 | 657.51 | 00:00:00 | | 2001-07-31 | 102,820,600 | 658.00 | 667.11 | 657.25 | 659.40 | 00:00:00 | | 2001-08-01 | 84,969,400 | 660.06 | 663.32 | 656.30 | 662.96 | 00:00:00 | | 2001-08-02 | 101,945,000 | 663.59 | 667.79 | 660.74 | 661.65 | 00:00:00 | | 2001-08-03 | 67,276,400 | 662.71 | 662.95 | 658.04 | 659.25 | 00:00:00 | | 2001-08-06 | 52,498,800 | 659.03 | 659.26 | 652.97 | 654.02 | 00:00:00 | | 2001-08-07 | 55,297,800 | 653.88 | 659.12 | 650.35 | 657.65 | 00:00:00 | | 2001-08-08 | 46,838,000 | 657.79 | 659.03 | 654.77 | 656.82 | 00:00:00 | | 2001-08-09 | 59,677,600 | 656.27 | 657.01 | 650.21 | 652.09 | 00:00:00 | | 2001-08-10 | 53,187,400 | 652.09 | 652.25 | 644.92 | 648.06 | 00:00:00 | | 2001-08-13 | 48,364,000 | 647.76 | 649.61 | 645.57 | 648.32 | 00:00:00 | | 2001-08-14 | 62,619,000 | 648.51 | 658.87 | 648.51 | 657.72 | 00:00:00 | | 2001-08-15 | 59,301,400 | 658.59 | 663.87 | 655.76 | 656.26 | 00:00:00 | | 2001-08-16 | 43,695,000 | 656.81 | 658.80 | 653.92 | 655.15 | 00:00:00 | | 2001-08-17 | 38,125,400 | 655.20 | 658.71 | 655.11 | 655.76 | 00:00:00 | | 2001-08-20 | 33,844,600 | 655.15 | 655.41 | 652.35 | 654.42 | 00:00:00 | | 2001-08-21 | 36,213,400 | 654.55 | 655.54 | 652.22 | 653.77 | 00:00:00 | | 2001-08-22 | 34,633,600 | 653.81 | 658.03 | 652.88 | 657.11 | 00:00:00 | | 2001-08-23 | 57,989,200 | 658.04 | 671.91 | 658.04 | 669.86 | 00:00:00 | | 2001-08-24 | 98,750,400 | 670.14 | 684.70 | 669.42 | 682.87 | 00:00:00 | | 2001-08-27 | 121,996,200 | 684.69 | 697.42 | 684.69 | 694.22 | 00:00:00 | | 2001-08-28 | 73,844,200 | 694.23 | 697.01 | 689.64 | 691.47 | 00:00:00 | | 2001-08-29 | 44,142,000 | 690.89 | 690.99 | 685.67 | 689.05 | 00:00:00 | | 2001-08-30 | 53,715,400 | 689.18 | 689.46 | 684.82 | 687.16 | 00:00:00 | | 2001-09-03 | 55,876,200 | 686.35 | 693.28 | 686.07 | 690.45 | 00:00:00 | | 2001-09-04 | 53,562,800 | 690.53 | 695.38 | 687.73 | 687.73 | 00:00:00 | | 2001-09-05 | 44,040,800 | 687.71 | 690.85 | 686.85 | 688.90 | 00:00:00 | | 2001-09-06 | 53,241,800 | 689.09 | 690.45 | 686.66 | 688.00 | 00:00:00 | | 2001-09-07 | 95,708,400 | 687.94 | 701.23 | 686.03 | 696.65 | 00:00:00 | | 2001-09-10 | 89,884,600 | 696.27 | 701.76 | 694.75 | 695.28 | 00:00:00 | | 2001-09-11 | 0 | 695.40 | 697.80 | 690.54 | 690.54 | 00:00:00 | | 2001-09-13 | 0 | 660.99 | 666.22 | 644.31 | 664.52 | 00:00:00 | | 2001-09-14 | 0 | 663.01 | 663.48 | 641.18 | 644.53 | 00:00:00 | | 2001-09-17 | 0 | 636.08 | 636.08 | 600.51 | 609.00 | 00:00:00 | | 2001-09-18 | 0 | 612.79 | 627.32 | 589.90 | 607.64 | 00:00:00 | | 2001-09-19 | 65,948,200 | 609.73 | 633.72 | 609.17 | 633.52 | 00:00:00 | | 2001-09-20 | 48,582,400 | 631.84 | 631.84 | 622.02 | 629.74 | 00:00:00 | | 2001-09-21 | 71,088,400 | 619.46 | 619.46 | 605.08 | 607.91 | 00:00:00 | | 2001-09-24 | 51,087,800 | 607.28 | 607.28 | 588.77 | 605.44 | 00:00:00 | | 2001-09-25 | 39,457,600 | 616.11 | 616.31 | 604.25 | 605.95 | 00:00:00 | | 2001-09-26 | 35,836,600 | 606.22 | 610.03 | 602.03 | 602.51 | 00:00:00 | | 2001-09-27 | 43,757,200 | 602.70 | 616.34 | 602.25 | 612.64 | 00:00:00 | | 2001-09-28 | 53,157,400 | 614.57 | 619.60 | 612.85 | 615.34 | 00:00:00 | | 2001-10-01 | 18,629,400 | 617.15 | 617.76 | 611.39 | 613.95 | 00:00:00 | | 2001-10-02 | 23,649,600 | 613.00 | 616.74 | 611.51 | 616.74 | 00:00:00 | | 2001-10-03 | 43,612,400 | 617.50 | 617.88 | 614.04 | 616.72 | 00:00:00 | | 2001-10-04 | 72,339,400 | 618.57 | 618.57 | 606.51 | 611.05 | 00:00:00 | | 2001-10-05 | 35,181,600 | 610.66 | 613.46 | 608.89 | 609.00 | 00:00:00 | | 2001-10-08 | 32,742,000 | 604.11 | 604.11 | 595.44 | 599.77 | 00:00:00 | | 2001-10-09 | 35,679,200 | 599.75 | 609.90 | 599.00 | 609.66 | 00:00:00 | | 2001-10-10 | 41,002,600 | 610.15 | 612.03 | 603.90 | 603.90 | 00:00:00 | | 2001-10-11 | 38,403,600 | 606.49 | 610.01 | 606.26 | 609.39 | 00:00:00 | | 2001-10-12 | 44,569,600 | 610.96 | 613.74 | 610.35 | 611.32 | 00:00:00 | | 2001-10-15 | 23,204,400 | 611.37 | 618.90 | 610.78 | 618.90 | 00:00:00 | | 2001-10-16 | 35,293,200 | 620.18 | 623.54 | 616.20 | 616.85 | 00:00:00 | | 2001-10-17 | 36,245,200 | 617.56 | 621.78 | 617.56 | 621.58 | 00:00:00 | | 2001-10-18 | 29,539,600 | 621.93 | 623.51 | 620.37 | 620.77 | 00:00:00 | | 2001-10-19 | 33,309,600 | 621.29 | 621.30 | 614.18 | 615.02 | 00:00:00 | | 2001-10-22 | 26,506,200 | 614.21 | 614.27 | 608.50 | 609.09 | 00:00:00 | | 2001-10-23 | 26,949,200 | 610.68 | 614.16 | 608.99 | 613.62 | 00:00:00 | | 2001-10-24 | 29,308,400 | 614.06 | 616.45 | 612.91 | 616.40 | 00:00:00 | | 2001-10-25 | 27,015,400 | 616.56 | 618.60 | 614.40 | 615.11 | 00:00:00 | | 2001-10-26 | 29,336,800 | 615.41 | 616.01 | 609.73 | 612.41 | 00:00:00 | | 2001-10-29 | 21,515,000 | 612.45 | 613.67 | 605.00 | 605.80 | 00:00:00 | | 2001-10-30 | 21,520,000 | 605.24 | 605.26 | 601.37 | 603.19 | 00:00:00 | | 2001-10-31 | 28,322,000 | 603.19 | 603.34 | 597.39 | 600.07 | 00:00:00 | | 2001-11-01 | 29,014,200 | 599.75 | 599.75 | 595.53 | 596.02 | 00:00:00 | | 2001-11-02 | 32,192,000 | 596.65 | 601.45 | 595.46 | 596.65 | 00:00:00 | | 2001-11-05 | 26,184,200 | 597.37 | 598.43 | 591.09 | 592.85 | 00:00:00 | | 2001-11-06 | 20,537,400 | 593.87 | 595.80 | 591.21 | 592.75 | 00:00:00 | | 2001-11-07 | 20,897,800 | 592.58 | 593.94 | 589.88 | 592.26 | 00:00:00 | | 2001-11-08 | 44,704,600 | 592.24 | 598.57 | 591.54 | 598.57 | 00:00:00 | | 2001-11-09 | 30,545,400 | 598.39 | 602.60 | 598.02 | 599.45 | 00:00:00 | | 2001-11-12 | 42,964,600 | 599.46 | 604.33 | 598.50 | 603.68 | 00:00:00 | | 2001-11-13 | 80,015,800 | 603.30 | 612.72 | 602.81 | 612.72 | 00:00:00 | | 2001-11-15 | 79,760,200 | 616.63 | 632.67 | 616.63 | 632.50 | 00:00:00 | | 2001-11-16 | 76,604,000 | 633.86 | 636.19 | 631.33 | 635.31 | 00:00:00 | | 2001-11-19 | 74,667,800 | 636.07 | 636.43 | 627.42 | 628.14 | 00:00:00 | | 2001-11-20 | 87,571,200 | 628.26 | 633.33 | 624.20 | 625.38 | 00:00:00 | | 2001-11-21 | 47,165,000 | 624.13 | 632.91 | 621.66 | 632.91 | 00:00:00 | | 2001-11-23 | 78,807,800 | 633.14 | 640.37 | 633.11 | 639.53 | 00:00:00 | | 2001-11-26 | 69,611,000 | 639.53 | 641.52 | 637.43 | 640.48 | 00:00:00 | | 2001-11-27 | 54,036,400 | 640.76 | 642.84 | 637.16 | 638.35 | 00:00:00 | | 2001-11-28 | 50,713,200 | 638.63 | 641.06 | 632.05 | 641.06 | 00:00:00 | | 2001-11-29 | 44,286,600 | 641.05 | 642.92 | 638.48 | 641.95 | 00:00:00 | | 2001-11-30 | 55,395,600 | 642.29 | 643.78 | 637.44 | 638.02 | 00:00:00 | | 2001-12-03 | 38,194,800 | 637.83 | 644.05 | 637.04 | 643.35 | 00:00:00 | | 2001-12-04 | 45,839,800 | 643.12 | 647.51 | 641.74 | 647.51 | 00:00:00 | | 2001-12-05 | 109,358,800 | 648.07 | 662.27 | 648.07 | 653.01 | 00:00:00 | | 2001-12-06 | 86,157,400 | 659.17 | 663.65 | 655.99 | 656.38 | 00:00:00 | | 2001-12-07 | 53,567,000 | 656.46 | 662.85 | 655.56 | 661.52 | 00:00:00 | | 2001-12-10 | 66,249,400 | 661.11 | 668.26 | 661.05 | 667.11 | 00:00:00 | | 2001-12-11 | 49,095,600 | 666.84 | 668.09 | 662.78 | 668.09 | 00:00:00 | | 2001-12-12 | 56,224,000 | 668.18 | 669.22 | 664.90 | 669.22 | 00:00:00 | | 2001-12-13 | 66,695,200 | 669.26 | 670.06 | 659.99 | 662.01 | 00:00:00 | | 2001-12-14 | 52,218,600 | 661.12 | 666.04 | 656.24 | 664.12 | 00:00:00 | | 2001-12-20 | 52,256,200 | 663.79 | 663.88 | 659.76 | 662.45 | 00:00:00 | | 2001-12-21 | 30,983,800 | 661.97 | 665.63 | 659.68 | 665.05 | 00:00:00 | | 2001-12-24 | 21,162,600 | 665.60 | 669.58 | 665.19 | 669.58 | 00:00:00 | | 2001-12-26 | 33,216,200 | 670.91 | 679.90 | 667.20 | 679.30 | 00:00:00 | | 2001-12-27 | 51,305,600 | 679.94 | 687.72 | 679.89 | 687.72 | 00:00:00 | | 2001-12-28 | 54,889,400 | 687.94 | 691.64 | 683.74 | 691.64 | 00:00:00 | | 2001-12-31 | 70,315,600 | 692.11 | 696.09 | 688.74 | 696.09 | 00:00:00 | | 2002-01-02 | 21,151,600 | 695.20 | 695.20 | 681.50 | 682.83 | 00:00:00 | | 2002-01-03 | 36,461,000 | 682.93 | 687.64 | 682.63 | 683.48 | 00:00:00 | | 2002-01-04 | 79,658,400 | 685.34 | 693.47 | 685.34 | 693.47 | 00:00:00 | | 2002-01-07 | 79,894,400 | 694.63 | 701.54 | 694.21 | 697.11 | 00:00:00 | | 2002-01-08 | 51,177,800 | 697.28 | 697.29 | 689.82 | 692.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
