|
 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 | | 2002-07-05 | 45,084,400 | 742.18 | 745.41 | 741.14 | 744.62 | 00:00:00 | | 2002-07-08 | 35,656,600 | 747.60 | 750.33 | 735.21 | 735.78 | 00:00:00 | | 2002-07-09 | 32,674,000 | 735.97 | 743.93 | 735.74 | 743.58 | 00:00:00 | | 2002-07-10 | 29,143,600 | 743.33 | 743.37 | 740.03 | 743.17 | 00:00:00 | | 2002-07-11 | 27,290,400 | 742.52 | 742.52 | 736.18 | 738.85 | 00:00:00 | | 2002-07-12 | 29,706,400 | 738.96 | 740.90 | 737.93 | 739.85 | 00:00:00 | | 2002-07-15 | 32,568,000 | 739.81 | 740.61 | 735.56 | 739.13 | 00:00:00 | | 2002-07-16 | 32,328,400 | 738.09 | 740.59 | 733.81 | 734.36 | 00:00:00 | | 2002-07-17 | 32,618,800 | 734.40 | 734.68 | 729.76 | 731.17 | 00:00:00 | | 2002-07-18 | 24,105,600 | 731.82 | 734.63 | 730.36 | 733.87 | 00:00:00 | | 2002-07-19 | 31,647,400 | 733.41 | 733.41 | 726.48 | 726.48 | 00:00:00 | | 2002-07-22 | 41,455,400 | 723.13 | 723.13 | 715.25 | 716.57 | 00:00:00 | | 2002-07-23 | 33,984,200 | 715.30 | 724.99 | 712.91 | 724.32 | 00:00:00 | | 2002-07-24 | 42,263,800 | 723.20 | 723.20 | 715.10 | 715.10 | 00:00:00 | | 2002-07-25 | 33,671,200 | 720.18 | 722.33 | 715.46 | 718.85 | 00:00:00 | | 2002-07-26 | 24,414,800 | 718.38 | 720.39 | 715.15 | 717.71 | 00:00:00 | | 2002-07-29 | 22,194,400 | 717.63 | 721.71 | 717.08 | 720.98 | 00:00:00 | | 2002-07-30 | 38,024,400 | 724.05 | 727.50 | 721.18 | 721.90 | 00:00:00 | | 2002-07-31 | 32,491,800 | 722.11 | 723.93 | 721.17 | 721.59 | 00:00:00 | | 2002-08-01 | 40,143,400 | 721.33 | 723.57 | 719.88 | 723.57 | 00:00:00 | | 2002-08-02 | 32,656,200 | 723.42 | 723.42 | 718.70 | 719.53 | 00:00:00 | | 2002-08-05 | 30,031,400 | 719.33 | 721.15 | 718.15 | 721.15 | 00:00:00 | | 2002-08-06 | 33,130,600 | 720.05 | 720.05 | 716.46 | 719.18 | 00:00:00 | | 2002-08-07 | 22,147,800 | 719.58 | 722.21 | 719.58 | 721.65 | 00:00:00 | | 2002-08-08 | 19,411,200 | 721.87 | 723.12 | 721.52 | 722.50 | 00:00:00 | | 2002-08-09 | 23,303,400 | 722.62 | 724.76 | 722.57 | 723.18 | 00:00:00 | | 2002-08-12 | 30,360,600 | 723.86 | 724.03 | 720.75 | 724.03 | 00:00:00 | | 2002-08-13 | 32,445,000 | 724.02 | 730.11 | 723.22 | 729.29 | 00:00:00 | | 2002-08-14 | 23,616,800 | 728.69 | 731.23 | 726.10 | 729.99 | 00:00:00 | | 2002-08-15 | 38,895,400 | 731.50 | 736.42 | 731.50 | 734.07 | 00:00:00 | | 2002-08-16 | 30,801,000 | 735.12 | 738.76 | 734.43 | 736.60 | 00:00:00 | | 2002-08-19 | 24,038,800 | 736.60 | 736.76 | 733.98 | 736.54 | 00:00:00 | | 2002-08-20 | 29,496,000 | 736.97 | 737.69 | 733.30 | 733.98 | 00:00:00 | | 2002-08-21 | 34,926,400 | 734.06 | 734.06 | 728.58 | 730.79 | 00:00:00 | | 2002-08-22 | 33,768,600 | 730.79 | 732.03 | 728.61 | 730.01 | 00:00:00 | | 2002-08-23 | 24,126,800 | 730.24 | 731.52 | 727.41 | 729.99 | 00:00:00 | | 2002-08-26 | 29,809,000 | 729.37 | 729.64 | 726.79 | 728.49 | 00:00:00 | | 2002-08-27 | 34,748,600 | 728.96 | 729.35 | 726.69 | 728.73 | 00:00:00 | | 2002-08-28 | 33,596,000 | 728.83 | 728.83 | 723.43 | 724.72 | 00:00:00 | | 2002-08-29 | 40,406,000 | 724.63 | 725.50 | 713.83 | 715.14 | 00:00:00 | | 2002-08-30 | 39,503,600 | 715.08 | 715.79 | 709.29 | 711.36 | 00:00:00 | | 2002-09-02 | 18,752,400 | 710.75 | 713.40 | 709.29 | 713.40 | 00:00:00 | | 2002-09-03 | 30,663,200 | 713.46 | 713.46 | 710.30 | 712.95 | 00:00:00 | | 2002-09-04 | 35,113,800 | 712.80 | 712.80 | 705.50 | 707.85 | 00:00:00 | | 2002-09-05 | 29,440,400 | 707.75 | 707.93 | 704.02 | 705.95 | 00:00:00 | | 2002-09-06 | 43,758,600 | 705.34 | 705.51 | 693.01 | 694.09 | 00:00:00 | | 2002-09-09 | 36,978,800 | 694.20 | 694.83 | 679.68 | 683.20 | 00:00:00 | | 2002-09-10 | 33,202,600 | 683.84 | 688.48 | 683.20 | 687.82 | 00:00:00 | | 2002-09-11 | 24,006,800 | 686.92 | 689.70 | 685.87 | 689.70 | 00:00:00 | | 2002-09-12 | 33,341,600 | 689.51 | 695.08 | 689.51 | 694.11 | 00:00:00 | | 2002-09-13 | 33,318,600 | 692.40 | 692.40 | 684.65 | 688.29 | 00:00:00 | | 2002-09-16 | 23,376,800 | 688.29 | 688.38 | 683.64 | 684.29 | 00:00:00 | | 2002-09-17 | 30,971,800 | 684.55 | 690.89 | 684.55 | 690.48 | 00:00:00 | | 2002-09-18 | 35,710,800 | 689.71 | 689.71 | 676.65 | 677.21 | 00:00:00 | | 2002-09-19 | 39,866,000 | 677.24 | 678.21 | 670.80 | 675.56 | 00:00:00 | | 2002-09-20 | 34,853,800 | 675.57 | 675.57 | 669.17 | 672.64 | 00:00:00 | | 2002-09-23 | 36,013,400 | 672.78 | 672.78 | 660.81 | 662.48 | 00:00:00 | | 2002-09-24 | 48,318,200 | 661.62 | 661.62 | 649.67 | 652.41 | 00:00:00 | | 2002-09-25 | 69,265,200 | 651.40 | 651.40 | 630.65 | 636.75 | 00:00:00 | | 2002-09-26 | 50,322,200 | 639.21 | 642.03 | 631.66 | 639.83 | 00:00:00 | | 2002-09-27 | 37,237,200 | 641.36 | 648.51 | 641.36 | 647.36 | 00:00:00 | | 2002-09-30 | 41,474,400 | 644.61 | 645.99 | 638.01 | 638.01 | 00:00:00 | | 2002-10-01 | 26,498,400 | 637.91 | 645.41 | 636.30 | 644.99 | 00:00:00 | | 2002-10-02 | 26,770,400 | 648.53 | 652.49 | 646.47 | 646.47 | 00:00:00 | | 2002-10-03 | 23,022,000 | 646.83 | 646.99 | 643.82 | 646.42 | 00:00:00 | | 2002-10-04 | 35,171,200 | 646.46 | 647.30 | 644.09 | 644.09 | 00:00:00 | | 2002-10-07 | 24,538,000 | 643.64 | 643.64 | 639.71 | 642.09 | 00:00:00 | | 2002-10-08 | 34,018,000 | 641.80 | 643.74 | 633.56 | 643.74 | 00:00:00 | | 2002-10-09 | 32,731,200 | 642.93 | 643.11 | 637.78 | 641.53 | 00:00:00 | | 2002-10-10 | 31,215,400 | 640.40 | 640.40 | 633.14 | 635.14 | 00:00:00 | | 2002-10-11 | 22,660,200 | 635.73 | 639.48 | 635.50 | 637.78 | 00:00:00 | | 2002-10-14 | 22,745,600 | 638.05 | 638.48 | 629.29 | 630.01 | 00:00:00 | | 2002-10-15 | 44,984,800 | 630.20 | 630.27 | 621.09 | 624.16 | 00:00:00 | | 2002-10-16 | 41,466,400 | 628.30 | 634.46 | 628.15 | 634.46 | 00:00:00 | | 2002-10-17 | 39,677,400 | 633.55 | 638.93 | 631.62 | 638.93 | 00:00:00 | | 2002-10-18 | 75,413,000 | 639.59 | 653.90 | 639.59 | 652.25 | 00:00:00 | | 2002-10-21 | 50,926,200 | 652.78 | 652.96 | 650.21 | 652.41 | 00:00:00 | | 2002-10-22 | 33,268,600 | 653.09 | 655.09 | 651.50 | 654.33 | 00:00:00 | | 2002-10-23 | 28,606,800 | 654.27 | 654.27 | 650.03 | 652.77 | 00:00:00 | | 2002-10-24 | 43,833,800 | 652.95 | 658.70 | 652.38 | 655.80 | 00:00:00 | | 2002-10-25 | 27,231,400 | 655.91 | 656.12 | 653.77 | 655.68 | 00:00:00 | | 2002-10-28 | 33,963,800 | 655.87 | 663.40 | 655.87 | 662.78 | 00:00:00 | | 2002-10-29 | 35,819,800 | 663.05 | 665.10 | 660.88 | 660.94 | 00:00:00 | | 2002-10-30 | 23,506,400 | 661.12 | 661.20 | 656.55 | 657.74 | 00:00:00 | | 2002-10-31 | 25,506,800 | 657.90 | 659.57 | 656.12 | 659.57 | 00:00:00 | | 2002-11-01 | 24,200,200 | 659.76 | 661.61 | 655.20 | 657.38 | 00:00:00 | | 2002-11-05 | 41,987,600 | 657.94 | 661.55 | 653.94 | 653.94 | 00:00:00 | | 2002-11-06 | 30,292,200 | 654.52 | 658.67 | 653.50 | 658.65 | 00:00:00 | | 2002-11-07 | 30,291,200 | 657.97 | 660.18 | 655.76 | 655.76 | 00:00:00 | | 2002-11-08 | 23,859,600 | 655.19 | 656.68 | 653.84 | 656.68 | 00:00:00 | | 2002-11-11 | 34,115,400 | 657.00 | 657.00 | 652.05 | 653.17 | 00:00:00 | | 2002-11-12 | 38,976,400 | 652.55 | 652.61 | 649.37 | 651.70 | 00:00:00 | | 2002-11-13 | 43,634,400 | 651.76 | 651.77 | 645.73 | 646.94 | 00:00:00 | | 2002-11-14 | 34,285,400 | 646.63 | 648.72 | 645.26 | 646.15 | 00:00:00 | | 2002-11-15 | 30,465,200 | 646.73 | 648.78 | 646.73 | 647.88 | 00:00:00 | | 2002-11-18 | 30,378,200 | 648.19 | 649.85 | 643.27 | 643.91 | 00:00:00 | | 2002-11-19 | 45,177,000 | 643.76 | 643.95 | 636.22 | 637.43 | 00:00:00 | | 2002-11-20 | 25,182,400 | 636.94 | 639.16 | 636.37 | 637.17 | 00:00:00 | | 2002-11-21 | 31,145,000 | 637.50 | 640.07 | 637.15 | 638.21 | 00:00:00 | | 2002-11-22 | 38,804,800 | 639.25 | 643.04 | 639.12 | 639.12 | 00:00:00 | | 2002-11-25 | 31,590,200 | 639.51 | 644.16 | 638.04 | 643.31 | 00:00:00 | | 2002-11-26 | 27,952,600 | 643.31 | 643.78 | 639.39 | 640.68 | 00:00:00 | | 2002-11-27 | 54,587,400 | 640.17 | 640.17 | 631.80 | 632.42 | 00:00:00 | | 2002-11-28 | 46,308,600 | 634.23 | 636.80 | 629.40 | 630.86 | 00:00:00 | | 2002-11-29 | 34,161,800 | 630.97 | 632.72 | 629.22 | 629.22 | 00:00:00 | | 2002-12-02 | 28,164,400 | 629.77 | 631.34 | 623.09 | 624.26 | 00:00:00 | | 2002-12-03 | 45,461,800 | 624.84 | 624.84 | 614.00 | 616.46 | 00:00:00 | | 2002-12-04 | 38,784,000 | 615.75 | 620.77 | 614.65 | 618.37 | 00:00:00 | | 2002-12-09 | 55,875,400 | 618.71 | 637.77 | 618.71 | 637.77 | 00:00:00 | | 2002-12-10 | 40,050,800 | 635.90 | 642.40 | 632.95 | 633.38 | 00:00:00 | | 2002-12-11 | 21,787,800 | 633.64 | 636.56 | 632.81 | 635.17 | 00:00:00 | | 2002-12-12 | 26,714,200 | 635.29 | 635.80 | 630.78 | 634.28 | 00:00:00 | | 2002-12-13 | 29,342,600 | 634.32 | 634.32 | 630.58 | 632.20 | 00:00:00 | | 2002-12-16 | 30,835,200 | 631.29 | 631.44 | 627.45 | 629.47 | 00:00:00 | | 2002-12-17 | 35,151,200 | 630.39 | 637.59 | 630.39 | 635.63 | 00:00:00 | | 2002-12-18 | 28,591,400 | 635.25 | 635.81 | 633.09 | 635.81 | 00:00:00 | | 2002-12-19 | 31,355,400 | 635.55 | 637.19 | 633.70 | 636.79 | 00:00:00 | | 2002-12-20 | 33,241,200 | 636.99 | 638.03 | 634.87 | 638.03 | 00:00:00 | | 2002-12-23 | 21,095,200 | 638.09 | 639.20 | 636.40 | 639.20 | 00:00:00 | | 2002-12-24 | 16,168,400 | 639.38 | 641.16 | 636.15 | 641.16 | 00:00:00 | | 2002-12-26 | 22,842,200 | 641.15 | 648.07 | 637.84 | 648.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
