|
 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 | | 2002-01-08 | 51,177,800 | 697.28 | 697.29 | 689.82 | 692.21 | 00:00:00 | | 2002-01-09 | 59,042,400 | 692.40 | 700.52 | 692.40 | 700.47 | 00:00:00 | | 2002-01-10 | 93,495,600 | 700.81 | 709.89 | 700.69 | 704.99 | 00:00:00 | | 2002-01-11 | 79,813,600 | 705.22 | 710.29 | 698.96 | 703.04 | 00:00:00 | | 2002-01-14 | 37,137,000 | 703.12 | 703.70 | 695.08 | 698.45 | 00:00:00 | | 2002-01-15 | 51,988,000 | 698.25 | 701.66 | 695.56 | 700.47 | 00:00:00 | | 2002-01-16 | 57,383,800 | 700.04 | 702.57 | 698.27 | 700.62 | 00:00:00 | | 2002-01-17 | 53,405,400 | 698.77 | 699.36 | 692.45 | 697.87 | 00:00:00 | | 2002-01-18 | 43,545,000 | 698.58 | 699.44 | 696.75 | 698.53 | 00:00:00 | | 2002-01-21 | 28,618,800 | 698.14 | 698.91 | 694.75 | 695.94 | 00:00:00 | | 2002-01-22 | 34,325,000 | 696.16 | 697.00 | 689.00 | 690.23 | 00:00:00 | | 2002-01-23 | 38,767,000 | 690.22 | 690.39 | 685.46 | 688.56 | 00:00:00 | | 2002-01-24 | 36,877,400 | 689.06 | 689.17 | 683.80 | 685.95 | 00:00:00 | | 2002-01-25 | 62,420,400 | 685.57 | 693.66 | 685.36 | 693.58 | 00:00:00 | | 2002-01-28 | 93,280,400 | 694.17 | 705.78 | 694.17 | 705.61 | 00:00:00 | | 2002-01-29 | 78,651,400 | 706.98 | 711.26 | 705.96 | 706.32 | 00:00:00 | | 2002-01-30 | 62,820,600 | 704.78 | 710.00 | 701.19 | 710.00 | 00:00:00 | | 2002-01-31 | 89,088,600 | 710.35 | 718.82 | 710.35 | 718.82 | 00:00:00 | | 2002-02-04 | 120,115,200 | 720.67 | 726.89 | 720.67 | 723.54 | 00:00:00 | | 2002-02-05 | 84,898,200 | 722.72 | 724.26 | 716.80 | 720.33 | 00:00:00 | | 2002-02-06 | 66,408,400 | 719.95 | 719.95 | 714.50 | 715.22 | 00:00:00 | | 2002-02-07 | 50,504,800 | 716.30 | 716.76 | 705.75 | 707.68 | 00:00:00 | | 2002-02-08 | 53,730,400 | 710.58 | 713.38 | 706.91 | 710.92 | 00:00:00 | | 2002-02-14 | 52,196,400 | 712.49 | 716.77 | 711.14 | 714.81 | 00:00:00 | | 2002-02-15 | 73,101,600 | 714.99 | 724.68 | 714.99 | 721.98 | 00:00:00 | | 2002-02-18 | 39,977,400 | 722.27 | 723.35 | 717.17 | 721.13 | 00:00:00 | | 2002-02-19 | 93,138,800 | 722.42 | 730.21 | 722.42 | 729.73 | 00:00:00 | | 2002-02-20 | 53,469,800 | 729.67 | 729.67 | 722.57 | 722.79 | 00:00:00 | | 2002-02-21 | 57,072,800 | 722.74 | 725.56 | 716.19 | 717.39 | 00:00:00 | | 2002-02-22 | 52,490,000 | 717.14 | 717.81 | 707.68 | 710.61 | 00:00:00 | | 2002-02-25 | 43,811,600 | 710.29 | 710.29 | 698.57 | 701.31 | 00:00:00 | | 2002-02-26 | 37,152,800 | 702.32 | 707.05 | 701.09 | 701.09 | 00:00:00 | | 2002-02-27 | 51,599,600 | 701.39 | 706.81 | 698.07 | 703.92 | 00:00:00 | | 2002-02-28 | 59,909,400 | 704.30 | 709.40 | 703.19 | 708.91 | 00:00:00 | | 2002-03-01 | 43,364,000 | 708.74 | 717.57 | 708.74 | 717.57 | 00:00:00 | | 2002-03-04 | 61,504,800 | 719.88 | 727.44 | 719.88 | 724.90 | 00:00:00 | | 2002-03-05 | 89,732,000 | 729.34 | 738.84 | 729.34 | 736.69 | 00:00:00 | | 2002-03-06 | 53,137,800 | 737.04 | 738.52 | 732.66 | 737.05 | 00:00:00 | | 2002-03-07 | 49,954,800 | 737.27 | 742.04 | 736.93 | 741.72 | 00:00:00 | | 2002-03-08 | 100,847,600 | 741.53 | 750.37 | 740.00 | 747.63 | 00:00:00 | | 2002-03-11 | 123,879,200 | 749.93 | 762.17 | 749.93 | 761.01 | 00:00:00 | | 2002-03-12 | 78,043,800 | 761.40 | 761.40 | 752.53 | 753.62 | 00:00:00 | | 2002-03-13 | 58,034,600 | 754.00 | 755.07 | 750.25 | 754.51 | 00:00:00 | | 2002-03-14 | 44,594,000 | 754.14 | 754.14 | 749.16 | 751.64 | 00:00:00 | | 2002-03-18 | 66,423,600 | 752.14 | 759.38 | 751.82 | 757.44 | 00:00:00 | | 2002-03-19 | 66,742,200 | 756.58 | 756.96 | 749.79 | 754.27 | 00:00:00 | | 2002-03-20 | 51,606,000 | 754.35 | 756.74 | 752.88 | 754.95 | 00:00:00 | | 2002-03-21 | 46,645,000 | 754.69 | 757.30 | 752.13 | 756.22 | 00:00:00 | | 2002-03-22 | 66,878,600 | 755.97 | 756.40 | 750.08 | 752.63 | 00:00:00 | | 2002-03-25 | 65,004,800 | 752.29 | 752.34 | 744.89 | 746.26 | 00:00:00 | | 2002-03-26 | 52,757,800 | 746.44 | 751.30 | 746.31 | 751.30 | 00:00:00 | | 2002-03-27 | 69,741,600 | 751.55 | 756.51 | 751.55 | 756.51 | 00:00:00 | | 2002-03-28 | 88,219,400 | 756.09 | 760.45 | 755.05 | 755.05 | 00:00:00 | | 2002-03-29 | 43,053,800 | 755.95 | 758.85 | 755.09 | 756.10 | 00:00:00 | | 2002-04-01 | 39,994,400 | 756.42 | 757.39 | 752.51 | 757.39 | 00:00:00 | | 2002-04-02 | 65,278,000 | 756.91 | 756.91 | 753.48 | 755.42 | 00:00:00 | | 2002-04-03 | 63,030,400 | 754.72 | 756.12 | 747.82 | 755.47 | 00:00:00 | | 2002-04-04 | 74,762,400 | 755.36 | 755.43 | 749.79 | 752.41 | 00:00:00 | | 2002-04-05 | 99,933,400 | 753.08 | 761.42 | 752.11 | 761.42 | 00:00:00 | | 2002-04-08 | 124,475,400 | 761.87 | 773.07 | 761.74 | 772.26 | 00:00:00 | | 2002-04-09 | 121,790,800 | 773.95 | 776.90 | 771.89 | 775.88 | 00:00:00 | | 2002-04-10 | 119,238,000 | 776.00 | 777.34 | 773.13 | 774.58 | 00:00:00 | | 2002-04-11 | 124,411,000 | 775.88 | 778.87 | 774.61 | 774.76 | 00:00:00 | | 2002-04-12 | 97,250,800 | 774.39 | 777.77 | 769.91 | 776.21 | 00:00:00 | | 2002-04-15 | 144,255,800 | 777.26 | 786.22 | 777.26 | 784.54 | 00:00:00 | | 2002-04-16 | 91,265,400 | 784.92 | 785.38 | 781.37 | 782.12 | 00:00:00 | | 2002-04-17 | 167,122,200 | 784.42 | 793.68 | 784.42 | 792.14 | 00:00:00 | | 2002-04-18 | 107,981,200 | 792.42 | 793.33 | 786.87 | 787.23 | 00:00:00 | | 2002-04-19 | 132,277,200 | 786.98 | 799.56 | 786.98 | 798.35 | 00:00:00 | | 2002-04-22 | 119,218,000 | 800.65 | 808.01 | 800.10 | 807.30 | 00:00:00 | | 2002-04-23 | 135,703,600 | 807.94 | 816.94 | 806.05 | 808.07 | 00:00:00 | | 2002-04-24 | 85,581,400 | 808.19 | 808.19 | 798.18 | 799.51 | 00:00:00 | | 2002-04-26 | 74,897,400 | 799.61 | 802.50 | 798.54 | 801.37 | 00:00:00 | | 2002-04-29 | 75,063,200 | 800.26 | 800.38 | 789.54 | 790.75 | 00:00:00 | | 2002-04-30 | 67,754,400 | 789.78 | 793.99 | 786.84 | 793.99 | 00:00:00 | | 2002-05-02 | 73,689,600 | 795.07 | 799.97 | 793.67 | 795.35 | 00:00:00 | | 2002-05-03 | 42,822,000 | 795.12 | 796.55 | 791.79 | 794.66 | 00:00:00 | | 2002-05-06 | 46,630,200 | 795.55 | 797.31 | 793.10 | 795.10 | 00:00:00 | | 2002-05-07 | 52,094,600 | 793.43 | 793.43 | 787.06 | 789.93 | 00:00:00 | | 2002-05-08 | 73,995,600 | 789.56 | 796.20 | 789.56 | 794.47 | 00:00:00 | | 2002-05-09 | 76,786,800 | 798.29 | 800.05 | 793.88 | 794.66 | 00:00:00 | | 2002-05-10 | 47,601,600 | 795.12 | 795.12 | 787.45 | 788.54 | 00:00:00 | | 2002-05-13 | 40,539,000 | 788.44 | 788.77 | 782.76 | 786.03 | 00:00:00 | | 2002-05-14 | 45,955,000 | 788.07 | 789.58 | 783.03 | 785.51 | 00:00:00 | | 2002-05-15 | 45,848,000 | 786.16 | 788.16 | 785.16 | 786.75 | 00:00:00 | | 2002-05-16 | 36,572,200 | 786.84 | 787.09 | 784.54 | 786.38 | 00:00:00 | | 2002-05-17 | 44,474,200 | 786.17 | 788.98 | 784.09 | 787.85 | 00:00:00 | | 2002-05-20 | 32,886,200 | 787.37 | 787.99 | 782.58 | 784.56 | 00:00:00 | | 2002-05-21 | 41,906,600 | 784.18 | 784.18 | 778.75 | 781.72 | 00:00:00 | | 2002-05-22 | 53,836,800 | 782.11 | 782.11 | 771.24 | 772.94 | 00:00:00 | | 2002-05-23 | 51,349,600 | 772.59 | 773.42 | 763.62 | 767.59 | 00:00:00 | | 2002-05-24 | 40,983,400 | 767.77 | 769.13 | 763.48 | 765.86 | 00:00:00 | | 2002-05-28 | 41,959,800 | 766.82 | 766.82 | 759.42 | 761.30 | 00:00:00 | | 2002-05-29 | 48,969,400 | 761.44 | 763.14 | 756.22 | 763.14 | 00:00:00 | | 2002-05-30 | 52,467,000 | 763.16 | 763.16 | 758.65 | 759.33 | 00:00:00 | | 2002-05-31 | 68,636,800 | 759.14 | 759.43 | 741.76 | 741.76 | 00:00:00 | | 2002-06-03 | 38,846,200 | 741.90 | 749.30 | 739.30 | 749.00 | 00:00:00 | | 2002-06-04 | 33,353,200 | 748.28 | 750.56 | 746.01 | 750.56 | 00:00:00 | | 2002-06-05 | 41,726,600 | 750.64 | 753.10 | 744.93 | 746.93 | 00:00:00 | | 2002-06-06 | 37,691,200 | 748.24 | 753.99 | 748.24 | 752.88 | 00:00:00 | | 2002-06-07 | 38,200,800 | 752.77 | 755.21 | 750.43 | 755.21 | 00:00:00 | | 2002-06-10 | 31,500,000 | 756.26 | 756.26 | 752.22 | 755.23 | 00:00:00 | | 2002-06-11 | 54,049,200 | 752.52 | 752.66 | 748.31 | 750.39 | 00:00:00 | | 2002-06-12 | 43,263,800 | 750.22 | 751.17 | 747.08 | 750.57 | 00:00:00 | | 2002-06-13 | 37,363,000 | 750.93 | 753.39 | 750.25 | 753.39 | 00:00:00 | | 2002-06-14 | 45,792,200 | 752.34 | 752.34 | 746.08 | 748.51 | 00:00:00 | | 2002-06-17 | 26,192,200 | 748.81 | 748.89 | 744.57 | 746.79 | 00:00:00 | | 2002-06-18 | 29,403,000 | 747.21 | 748.74 | 745.92 | 747.42 | 00:00:00 | | 2002-06-19 | 39,927,800 | 747.41 | 747.49 | 743.37 | 743.90 | 00:00:00 | | 2002-06-20 | 28,101,600 | 744.08 | 746.71 | 743.87 | 746.27 | 00:00:00 | | 2002-06-21 | 36,746,200 | 746.12 | 747.19 | 742.67 | 743.35 | 00:00:00 | | 2002-06-24 | 72,659,000 | 739.69 | 739.69 | 724.81 | 726.50 | 00:00:00 | | 2002-06-25 | 88,623,600 | 726.13 | 726.13 | 713.26 | 717.21 | 00:00:00 | | 2002-06-26 | 80,596,000 | 718.69 | 723.37 | 703.91 | 705.04 | 00:00:00 | | 2002-06-27 | 60,920,800 | 706.66 | 714.61 | 705.02 | 711.58 | 00:00:00 | | 2002-06-28 | 62,162,600 | 712.65 | 729.31 | 712.65 | 725.44 | 00:00:00 | | 2002-07-01 | 32,276,800 | 727.73 | 727.73 | 720.44 | 724.65 | 00:00:00 | | 2002-07-02 | 41,308,000 | 724.41 | 743.36 | 724.05 | 743.36 | 00:00:00 | | 2002-07-03 | 32,622,800 | 741.98 | 742.00 | 731.77 | 739.35 | 00:00:00 | | 2002-07-04 | 35,577,800 | 739.01 | 741.59 | 737.54 | 741.55 | 00:00:00 | | 2002-07-05 | 45,084,400 | 742.18 | 745.41 | 741.14 | 744.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
