|
 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 | | 2002-12-26 | 22,842,200 | 641.15 | 648.07 | 637.84 | 648.07 | 00:00:00 | | 2002-12-27 | 26,105,600 | 646.00 | 650.39 | 643.03 | 650.39 | 00:00:00 | | 2002-12-30 | 30,380,400 | 650.17 | 650.17 | 645.30 | 648.43 | 00:00:00 | | 2002-12-31 | 59,115,400 | 648.07 | 650.35 | 644.80 | 646.32 | 00:00:00 | | 2003-01-02 | 14,224,200 | 646.99 | 647.22 | 632.34 | 632.43 | 00:00:00 | | 2003-01-03 | 18,595,800 | 633.99 | 636.61 | 631.35 | 633.50 | 00:00:00 | | 2003-01-06 | 20,648,400 | 633.58 | 634.24 | 626.18 | 627.89 | 00:00:00 | | 2003-01-07 | 24,400,600 | 627.96 | 628.67 | 624.06 | 626.17 | 00:00:00 | | 2003-01-08 | 18,972,600 | 625.89 | 626.42 | 623.30 | 625.13 | 00:00:00 | | 2003-01-09 | 24,214,400 | 624.65 | 626.58 | 624.25 | 626.58 | 00:00:00 | | 2003-01-10 | 51,886,000 | 626.56 | 636.97 | 623.83 | 635.82 | 00:00:00 | | 2003-01-13 | 104,269,200 | 637.39 | 653.09 | 637.39 | 651.48 | 00:00:00 | | 2003-01-14 | 121,427,400 | 654.43 | 667.28 | 654.43 | 661.41 | 00:00:00 | | 2003-01-15 | 98,590,200 | 662.97 | 668.21 | 657.24 | 668.21 | 00:00:00 | | 2003-01-16 | 86,252,000 | 668.47 | 672.54 | 666.30 | 670.14 | 00:00:00 | | 2003-01-17 | 63,752,000 | 669.84 | 672.15 | 666.24 | 670.53 | 00:00:00 | | 2003-01-20 | 59,780,000 | 670.16 | 670.17 | 666.02 | 666.36 | 00:00:00 | | 2003-01-21 | 86,574,200 | 665.97 | 675.87 | 665.66 | 675.87 | 00:00:00 | | 2003-01-22 | 67,328,400 | 675.68 | 675.97 | 671.86 | 672.41 | 00:00:00 | | 2003-01-23 | 68,133,400 | 672.45 | 672.51 | 667.01 | 670.78 | 00:00:00 | | 2003-01-24 | 55,743,000 | 670.30 | 670.92 | 663.88 | 668.81 | 00:00:00 | | 2003-01-27 | 75,123,800 | 667.36 | 667.36 | 652.11 | 664.62 | 00:00:00 | | 2003-01-28 | 62,386,800 | 663.05 | 672.20 | 659.24 | 671.63 | 00:00:00 | | 2003-01-29 | 46,491,800 | 671.89 | 672.51 | 663.84 | 665.44 | 00:00:00 | | 2003-01-30 | 51,153,600 | 665.57 | 667.16 | 657.93 | 664.77 | 00:00:00 | | 2003-02-05 | 47,285,600 | 664.75 | 668.18 | 662.22 | 668.18 | 00:00:00 | | 2003-02-06 | 41,908,000 | 667.50 | 667.50 | 662.54 | 664.95 | 00:00:00 | | 2003-02-07 | 45,072,000 | 664.23 | 664.23 | 660.21 | 661.25 | 00:00:00 | | 2003-02-10 | 47,990,400 | 661.32 | 661.32 | 654.42 | 658.46 | 00:00:00 | | 2003-02-11 | 34,950,400 | 659.00 | 662.04 | 657.39 | 659.95 | 00:00:00 | | 2003-02-13 | 44,861,800 | 659.90 | 660.32 | 653.49 | 656.54 | 00:00:00 | | 2003-02-14 | 30,579,400 | 656.23 | 657.61 | 654.17 | 656.95 | 00:00:00 | | 2003-02-17 | 36,367,600 | 657.76 | 662.09 | 656.90 | 659.33 | 00:00:00 | | 2003-02-18 | 29,310,200 | 660.44 | 660.70 | 656.87 | 657.45 | 00:00:00 | | 2003-02-19 | 35,498,200 | 657.38 | 660.96 | 657.38 | 660.96 | 00:00:00 | | 2003-02-20 | 33,406,400 | 660.97 | 660.97 | 655.08 | 655.32 | 00:00:00 | | 2003-02-21 | 27,223,000 | 654.58 | 655.25 | 651.90 | 654.49 | 00:00:00 | | 2003-02-24 | 19,780,600 | 654.58 | 655.14 | 649.59 | 651.56 | 00:00:00 | | 2003-02-25 | 38,247,400 | 651.46 | 653.13 | 647.49 | 653.13 | 00:00:00 | | 2003-02-26 | 25,842,600 | 652.47 | 652.81 | 648.53 | 650.71 | 00:00:00 | | 2003-02-27 | 45,147,200 | 650.66 | 653.80 | 647.27 | 652.44 | 00:00:00 | | 2003-02-28 | 34,659,000 | 653.00 | 653.30 | 646.75 | 646.80 | 00:00:00 | | 2003-03-03 | 28,759,800 | 647.04 | 649.58 | 645.04 | 649.22 | 00:00:00 | | 2003-03-05 | 34,518,400 | 647.69 | 647.69 | 640.62 | 643.07 | 00:00:00 | | 2003-03-06 | 31,441,600 | 642.97 | 644.03 | 639.74 | 642.43 | 00:00:00 | | 2003-03-07 | 45,808,600 | 642.14 | 642.14 | 633.60 | 635.66 | 00:00:00 | | 2003-03-10 | 57,623,600 | 635.60 | 635.60 | 624.18 | 624.78 | 00:00:00 | | 2003-03-11 | 52,956,000 | 623.94 | 623.94 | 615.77 | 619.22 | 00:00:00 | | 2003-03-12 | 49,150,000 | 618.81 | 629.10 | 617.63 | 629.10 | 00:00:00 | | 2003-03-13 | 34,857,400 | 628.41 | 629.52 | 626.66 | 627.46 | 00:00:00 | | 2003-03-14 | 38,903,000 | 632.23 | 633.26 | 628.07 | 628.55 | 00:00:00 | | 2003-03-17 | 27,905,000 | 628.37 | 628.45 | 622.32 | 622.61 | 00:00:00 | | 2003-03-18 | 54,217,200 | 625.76 | 629.51 | 624.45 | 627.08 | 00:00:00 | | 2003-03-19 | 30,348,800 | 627.50 | 629.34 | 626.03 | 627.94 | 00:00:00 | | 2003-03-20 | 74,292,000 | 628.11 | 635.56 | 627.10 | 632.03 | 00:00:00 | | 2003-03-21 | 63,496,400 | 633.40 | 634.95 | 630.59 | 632.17 | 00:00:00 | | 2003-03-24 | 39,303,200 | 632.79 | 634.45 | 632.39 | 633.13 | 00:00:00 | | 2003-03-25 | 27,122,800 | 631.62 | 631.62 | 627.94 | 629.66 | 00:00:00 | | 2003-03-26 | 40,955,200 | 629.41 | 633.76 | 629.41 | 632.99 | 00:00:00 | | 2003-03-27 | 36,164,600 | 632.98 | 634.53 | 630.83 | 632.84 | 00:00:00 | | 2003-03-28 | 44,664,000 | 632.96 | 635.85 | 630.81 | 634.96 | 00:00:00 | | 2003-03-31 | 48,974,400 | 634.55 | 635.72 | 628.65 | 635.72 | 00:00:00 | | 2003-04-01 | 40,280,000 | 631.45 | 631.60 | 626.03 | 627.11 | 00:00:00 | | 2003-04-02 | 35,465,400 | 626.69 | 629.66 | 626.25 | 628.97 | 00:00:00 | | 2003-04-03 | 47,165,400 | 630.41 | 633.17 | 628.54 | 628.54 | 00:00:00 | | 2003-04-04 | 50,877,600 | 628.80 | 637.39 | 628.25 | 631.02 | 00:00:00 | | 2003-04-07 | 39,573,200 | 630.91 | 640.35 | 630.91 | 640.35 | 00:00:00 | | 2003-04-08 | 42,183,000 | 640.03 | 643.68 | 639.00 | 640.08 | 00:00:00 | | 2003-04-09 | 35,282,800 | 639.93 | 639.93 | 633.73 | 634.41 | 00:00:00 | | 2003-04-10 | 42,119,200 | 633.80 | 633.80 | 629.29 | 629.92 | 00:00:00 | | 2003-04-11 | 39,883,000 | 630.02 | 632.44 | 628.93 | 629.69 | 00:00:00 | | 2003-04-14 | 28,140,600 | 627.74 | 627.74 | 623.78 | 624.21 | 00:00:00 | | 2003-04-15 | 30,768,000 | 625.04 | 631.30 | 625.04 | 631.17 | 00:00:00 | | 2003-04-16 | 31,855,600 | 632.02 | 635.23 | 630.49 | 633.77 | 00:00:00 | | 2003-04-17 | 26,936,600 | 633.64 | 633.64 | 631.00 | 631.37 | 00:00:00 | | 2003-04-18 | 17,275,200 | 631.47 | 635.61 | 631.47 | 635.61 | 00:00:00 | | 2003-04-21 | 16,131,200 | 634.89 | 635.24 | 633.09 | 634.30 | 00:00:00 | | 2003-04-22 | 20,232,800 | 634.49 | 634.49 | 631.63 | 632.99 | 00:00:00 | | 2003-04-23 | 27,602,400 | 633.35 | 633.69 | 627.10 | 629.62 | 00:00:00 | | 2003-04-24 | 39,693,600 | 629.51 | 629.53 | 622.80 | 624.66 | 00:00:00 | | 2003-04-25 | 30,236,800 | 623.88 | 627.73 | 623.48 | 627.73 | 00:00:00 | | 2003-04-28 | 28,537,000 | 627.32 | 627.32 | 621.11 | 624.18 | 00:00:00 | | 2003-04-29 | 36,727,200 | 624.42 | 629.94 | 624.42 | 628.04 | 00:00:00 | | 2003-04-30 | 31,350,400 | 628.86 | 631.41 | 628.83 | 630.37 | 00:00:00 | | 2003-05-02 | 24,396,400 | 631.16 | 631.16 | 627.26 | 627.26 | 00:00:00 | | 2003-05-05 | 19,776,800 | 627.62 | 631.41 | 627.62 | 631.41 | 00:00:00 | | 2003-05-06 | 23,576,200 | 631.46 | 632.74 | 629.56 | 631.83 | 00:00:00 | | 2003-05-07 | 33,950,000 | 631.90 | 632.36 | 630.29 | 632.28 | 00:00:00 | | 2003-05-08 | 28,066,000 | 632.20 | 632.20 | 628.03 | 630.84 | 00:00:00 | | 2003-05-09 | 37,623,200 | 631.29 | 631.98 | 629.54 | 630.14 | 00:00:00 | | 2003-05-12 | 29,982,200 | 631.12 | 633.95 | 630.28 | 633.95 | 00:00:00 | | 2003-05-13 | 38,443,800 | 634.03 | 635.78 | 633.89 | 635.78 | 00:00:00 | | 2003-05-16 | 36,382,200 | 635.43 | 639.45 | 635.43 | 636.26 | 00:00:00 | | 2003-05-19 | 39,284,800 | 636.09 | 637.21 | 635.33 | 636.68 | 00:00:00 | | 2003-05-20 | 39,697,600 | 636.36 | 637.51 | 635.53 | 636.96 | 00:00:00 | | 2003-05-21 | 50,917,800 | 636.98 | 640.71 | 636.83 | 640.37 | 00:00:00 | | 2003-05-22 | 49,364,600 | 640.43 | 642.39 | 639.07 | 642.25 | 00:00:00 | | 2003-05-23 | 91,766,600 | 642.36 | 652.62 | 642.36 | 650.88 | 00:00:00 | | 2003-05-26 | 73,826,400 | 653.00 | 655.74 | 651.67 | 655.74 | 00:00:00 | | 2003-05-27 | 55,810,800 | 655.54 | 655.70 | 650.89 | 652.11 | 00:00:00 | | 2003-05-28 | 96,475,800 | 652.76 | 665.19 | 652.76 | 664.00 | 00:00:00 | | 2003-05-29 | 67,278,000 | 664.20 | 672.42 | 663.02 | 672.05 | 00:00:00 | | 2003-05-30 | 95,987,200 | 671.67 | 678.60 | 670.23 | 671.46 | 00:00:00 | | 2003-06-02 | 64,042,400 | 672.92 | 675.35 | 670.11 | 671.84 | 00:00:00 | | 2003-06-03 | 63,583,400 | 671.82 | 675.64 | 670.72 | 674.57 | 00:00:00 | | 2003-06-04 | 38,769,600 | 675.14 | 675.66 | 670.59 | 672.84 | 00:00:00 | | 2003-06-05 | 108,718,200 | 674.08 | 686.49 | 674.08 | 682.43 | 00:00:00 | | 2003-06-06 | 69,746,400 | 683.20 | 684.94 | 679.83 | 681.57 | 00:00:00 | | 2003-06-09 | 82,527,200 | 682.18 | 686.08 | 681.09 | 684.41 | 00:00:00 | | 2003-06-10 | 58,258,200 | 684.30 | 684.53 | 681.03 | 682.07 | 00:00:00 | | 2003-06-11 | 109,273,000 | 682.85 | 689.91 | 682.85 | 688.61 | 00:00:00 | | 2003-06-12 | 110,358,800 | 690.51 | 694.44 | 688.06 | 690.32 | 00:00:00 | | 2003-06-13 | 112,804,200 | 690.57 | 693.92 | 689.07 | 689.94 | 00:00:00 | | 2003-06-16 | 64,292,200 | 688.08 | 690.10 | 681.36 | 683.27 | 00:00:00 | | 2003-06-17 | 62,724,600 | 685.42 | 689.69 | 684.42 | 685.06 | 00:00:00 | | 2003-06-18 | 58,249,600 | 685.33 | 686.84 | 681.60 | 683.76 | 00:00:00 | | 2003-06-19 | 60,620,600 | 683.55 | 683.60 | 678.85 | 681.69 | 00:00:00 | | 2003-06-20 | 59,687,000 | 681.67 | 685.62 | 679.19 | 682.44 | 00:00:00 | | 2003-06-23 | 59,273,000 | 683.47 | 687.37 | 682.47 | 684.91 | 00:00:00 | | 2003-06-24 | 47,895,000 | 684.34 | 684.34 | 677.25 | 678.73 | 00:00:00 | | 2003-06-25 | 38,850,000 | 679.61 | 682.32 | 678.96 | 682.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
