|
 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 | | 2003-06-25 | 38,850,000 | 679.61 | 682.32 | 678.96 | 682.32 | 00:00:00 | | 2003-06-26 | 45,683,600 | 681.08 | 682.96 | 680.08 | 682.72 | 00:00:00 | | 2003-06-27 | 93,032,800 | 684.72 | 691.45 | 684.63 | 691.45 | 00:00:00 | | 2003-06-30 | 82,469,400 | 691.97 | 695.90 | 691.15 | 691.96 | 00:00:00 | | 2003-07-01 | 65,798,200 | 691.93 | 693.64 | 690.94 | 693.58 | 00:00:00 | | 2003-07-02 | 107,365,600 | 693.44 | 703.26 | 693.44 | 703.26 | 00:00:00 | | 2003-07-03 | 251,305,600 | 704.26 | 722.52 | 704.26 | 721.93 | 00:00:00 | | 2003-07-04 | 170,159,000 | 722.48 | 725.91 | 720.75 | 725.11 | 00:00:00 | | 2003-07-07 | 171,304,800 | 726.10 | 732.94 | 726.10 | 730.40 | 00:00:00 | | 2003-07-08 | 150,321,600 | 735.06 | 737.92 | 725.47 | 727.00 | 00:00:00 | | 2003-07-09 | 86,096,200 | 727.67 | 728.19 | 722.64 | 725.67 | 00:00:00 | | 2003-07-10 | 92,013,200 | 726.62 | 728.01 | 722.80 | 723.85 | 00:00:00 | | 2003-07-11 | 69,893,600 | 723.16 | 724.56 | 718.51 | 723.90 | 00:00:00 | | 2003-07-14 | 120,117,000 | 724.48 | 728.69 | 723.42 | 727.11 | 00:00:00 | | 2003-07-15 | 130,705,600 | 728.77 | 730.50 | 725.78 | 729.39 | 00:00:00 | | 2003-07-16 | 101,216,800 | 730.01 | 730.01 | 721.38 | 724.35 | 00:00:00 | | 2003-07-17 | 87,468,200 | 724.20 | 724.20 | 714.23 | 715.65 | 00:00:00 | | 2003-07-18 | 58,318,600 | 713.65 | 716.52 | 710.46 | 716.52 | 00:00:00 | | 2003-07-21 | 57,398,400 | 718.44 | 719.66 | 715.63 | 719.66 | 00:00:00 | | 2003-07-22 | 66,816,800 | 719.55 | 719.55 | 711.51 | 712.86 | 00:00:00 | | 2003-07-23 | 76,497,800 | 713.71 | 716.38 | 710.04 | 712.87 | 00:00:00 | | 2003-07-24 | 59,252,800 | 712.38 | 713.13 | 704.90 | 710.37 | 00:00:00 | | 2003-07-25 | 51,764,600 | 709.61 | 710.76 | 707.84 | 710.53 | 00:00:00 | | 2003-07-28 | 41,402,600 | 711.42 | 713.23 | 706.33 | 708.24 | 00:00:00 | | 2003-07-29 | 51,285,800 | 707.86 | 711.96 | 707.23 | 711.68 | 00:00:00 | | 2003-07-30 | 68,961,600 | 711.66 | 720.71 | 710.45 | 720.71 | 00:00:00 | | 2003-07-31 | 62,511,400 | 720.78 | 721.43 | 717.81 | 720.56 | 00:00:00 | | 2003-08-01 | 59,836,200 | 721.06 | 724.25 | 719.73 | 723.03 | 00:00:00 | | 2003-08-04 | 45,139,800 | 723.35 | 723.57 | 717.50 | 723.24 | 00:00:00 | | 2003-08-05 | 88,198,000 | 723.15 | 723.82 | 719.07 | 722.23 | 00:00:00 | | 2003-08-06 | 55,954,000 | 720.07 | 720.07 | 713.39 | 718.91 | 00:00:00 | | 2003-08-07 | 52,486,000 | 718.93 | 719.79 | 715.74 | 719.79 | 00:00:00 | | 2003-08-08 | 42,982,400 | 719.37 | 722.21 | 716.88 | 722.21 | 00:00:00 | | 2003-08-11 | 49,025,400 | 722.19 | 726.83 | 720.04 | 726.83 | 00:00:00 | | 2003-08-12 | 44,360,400 | 726.08 | 726.92 | 722.43 | 724.21 | 00:00:00 | | 2003-08-13 | 49,826,200 | 724.40 | 725.81 | 723.27 | 724.23 | 00:00:00 | | 2003-08-14 | 70,479,600 | 724.06 | 728.52 | 723.96 | 727.46 | 00:00:00 | | 2003-08-15 | 55,881,600 | 728.22 | 729.77 | 726.24 | 728.51 | 00:00:00 | | 2003-08-18 | 63,127,000 | 729.26 | 731.06 | 727.56 | 728.84 | 00:00:00 | | 2003-08-19 | 69,754,800 | 729.69 | 732.71 | 729.69 | 732.07 | 00:00:00 | | 2003-08-20 | 54,734,600 | 732.37 | 733.11 | 730.39 | 732.24 | 00:00:00 | | 2003-08-21 | 93,282,000 | 732.53 | 739.96 | 731.69 | 739.96 | 00:00:00 | | 2003-08-22 | 84,017,200 | 741.25 | 744.97 | 739.47 | 743.35 | 00:00:00 | | 2003-08-25 | 68,106,800 | 744.21 | 746.50 | 740.53 | 742.26 | 00:00:00 | | 2003-08-26 | 68,659,000 | 740.74 | 741.06 | 737.54 | 741.02 | 00:00:00 | | 2003-08-27 | 78,849,800 | 741.50 | 745.58 | 741.23 | 744.62 | 00:00:00 | | 2003-08-28 | 97,705,000 | 744.69 | 750.78 | 743.89 | 746.49 | 00:00:00 | | 2003-08-29 | 69,153,200 | 746.90 | 748.23 | 741.46 | 743.30 | 00:00:00 | | 2003-09-02 | 66,579,400 | 743.17 | 743.51 | 739.57 | 742.02 | 00:00:00 | | 2003-09-03 | 79,682,800 | 743.07 | 745.17 | 739.75 | 745.17 | 00:00:00 | | 2003-09-04 | 92,922,000 | 745.39 | 754.24 | 745.39 | 752.26 | 00:00:00 | | 2003-09-05 | 71,353,600 | 752.88 | 757.67 | 752.78 | 756.48 | 00:00:00 | | 2003-09-08 | 57,537,400 | 756.85 | 756.93 | 746.73 | 748.86 | 00:00:00 | | 2003-09-09 | 55,544,400 | 749.08 | 749.58 | 740.65 | 742.83 | 00:00:00 | | 2003-09-10 | 81,334,800 | 740.74 | 740.74 | 732.36 | 736.23 | 00:00:00 | | 2003-09-11 | 64,128,200 | 736.16 | 743.00 | 735.83 | 743.00 | 00:00:00 | | 2003-09-12 | 40,263,400 | 742.35 | 744.72 | 740.30 | 740.94 | 00:00:00 | | 2003-09-15 | 41,741,200 | 741.52 | 743.01 | 738.93 | 743.01 | 00:00:00 | | 2003-09-16 | 60,000,000 | 743.07 | 743.55 | 739.59 | 741.76 | 00:00:00 | | 2003-09-17 | 74,461,200 | 742.56 | 748.14 | 742.14 | 747.00 | 00:00:00 | | 2003-09-18 | 45,019,600 | 747.02 | 748.33 | 742.94 | 743.43 | 00:00:00 | | 2003-09-19 | 55,215,200 | 745.20 | 747.43 | 742.98 | 744.17 | 00:00:00 | | 2003-09-22 | 56,729,800 | 745.18 | 745.18 | 738.04 | 738.36 | 00:00:00 | | 2003-09-23 | 63,167,000 | 738.46 | 739.35 | 735.55 | 737.24 | 00:00:00 | | 2003-09-24 | 105,510,000 | 737.56 | 744.99 | 733.57 | 744.99 | 00:00:00 | | 2003-09-25 | 105,628,000 | 744.58 | 745.94 | 740.98 | 742.67 | 00:00:00 | | 2003-09-26 | 114,847,200 | 743.40 | 745.21 | 742.05 | 742.22 | 00:00:00 | | 2003-09-29 | 68,153,400 | 742.97 | 743.14 | 734.71 | 736.16 | 00:00:00 | | 2003-09-30 | 91,978,400 | 736.37 | 738.27 | 732.28 | 733.45 | 00:00:00 | | 2003-10-01 | 73,764,800 | 733.28 | 737.64 | 733.28 | 737.64 | 00:00:00 | | 2003-10-02 | 71,108,400 | 738.98 | 741.19 | 733.77 | 737.43 | 00:00:00 | | 2003-10-03 | 66,113,200 | 737.20 | 742.00 | 737.20 | 740.20 | 00:00:00 | | 2003-10-06 | 69,893,800 | 740.58 | 743.66 | 740.58 | 742.73 | 00:00:00 | | 2003-10-07 | 92,240,000 | 743.07 | 749.52 | 743.07 | 748.55 | 00:00:00 | | 2003-10-08 | 147,042,400 | 749.10 | 762.56 | 749.10 | 759.62 | 00:00:00 | | 2003-10-09 | 267,926,600 | 761.10 | 780.63 | 761.10 | 779.41 | 00:00:00 | | 2003-10-10 | 268,086,800 | 787.47 | 800.72 | 782.69 | 790.66 | 00:00:00 | | 2003-10-13 | 131,798,600 | 794.40 | 795.37 | 785.52 | 791.74 | 00:00:00 | | 2003-10-14 | 105,828,600 | 792.83 | 794.13 | 780.82 | 782.63 | 00:00:00 | | 2003-10-15 | 110,879,600 | 781.69 | 784.50 | 776.54 | 783.21 | 00:00:00 | | 2003-10-16 | 125,452,000 | 785.08 | 787.14 | 781.15 | 784.12 | 00:00:00 | | 2003-10-17 | 95,073,200 | 784.02 | 784.27 | 778.44 | 781.05 | 00:00:00 | | 2003-10-20 | 74,002,200 | 782.09 | 784.62 | 777.76 | 781.45 | 00:00:00 | | 2003-10-21 | 88,059,200 | 782.46 | 792.02 | 782.39 | 790.31 | 00:00:00 | | 2003-10-22 | 156,334,800 | 792.50 | 806.03 | 792.35 | 805.11 | 00:00:00 | | 2003-10-23 | 119,357,200 | 806.10 | 807.59 | 798.64 | 804.43 | 00:00:00 | | 2003-10-27 | 104,715,600 | 802.54 | 806.64 | 802.09 | 803.52 | 00:00:00 | | 2003-10-28 | 116,774,600 | 804.04 | 807.73 | 804.04 | 805.64 | 00:00:00 | | 2003-10-29 | 113,986,400 | 807.32 | 812.23 | 806.39 | 809.97 | 00:00:00 | | 2003-10-30 | 89,479,600 | 810.27 | 812.32 | 806.12 | 812.10 | 00:00:00 | | 2003-10-31 | 112,773,200 | 812.47 | 818.57 | 810.48 | 817.12 | 00:00:00 | | 2003-11-03 | 73,872,400 | 817.92 | 818.37 | 809.22 | 813.09 | 00:00:00 | | 2003-11-04 | 90,367,800 | 812.88 | 817.39 | 811.34 | 815.99 | 00:00:00 | | 2003-11-05 | 68,479,600 | 815.49 | 815.69 | 811.05 | 813.49 | 00:00:00 | | 2003-11-06 | 74,657,800 | 813.42 | 813.80 | 804.85 | 809.14 | 00:00:00 | | 2003-11-07 | 51,686,200 | 809.53 | 810.08 | 803.46 | 806.78 | 00:00:00 | | 2003-11-10 | 50,326,400 | 805.92 | 807.09 | 799.86 | 800.96 | 00:00:00 | | 2003-11-11 | 77,412,400 | 800.08 | 800.08 | 790.80 | 795.28 | 00:00:00 | | 2003-11-12 | 78,854,000 | 794.76 | 796.62 | 789.84 | 790.31 | 00:00:00 | | 2003-11-13 | 77,538,400 | 792.67 | 799.52 | 791.49 | 791.49 | 00:00:00 | | 2003-11-14 | 66,380,600 | 791.63 | 794.34 | 789.60 | 792.23 | 00:00:00 | | 2003-11-17 | 84,078,000 | 791.30 | 791.30 | 780.25 | 781.95 | 00:00:00 | | 2003-11-18 | 52,400,600 | 781.37 | 784.45 | 780.14 | 782.17 | 00:00:00 | | 2003-11-19 | 97,354,000 | 780.02 | 781.24 | 764.77 | 765.95 | 00:00:00 | | 2003-11-20 | 55,895,000 | 766.40 | 777.21 | 766.40 | 777.21 | 00:00:00 | | 2003-11-21 | 72,327,600 | 776.38 | 784.47 | 762.53 | 784.47 | 00:00:00 | | 2003-11-27 | 50,192,400 | 785.52 | 786.57 | 777.84 | 778.37 | 00:00:00 | | 2003-11-28 | 58,605,200 | 778.70 | 781.92 | 774.01 | 779.28 | 00:00:00 | | 2003-12-01 | 60,007,200 | 779.24 | 792.19 | 778.40 | 790.56 | 00:00:00 | | 2003-12-02 | 56,750,600 | 793.52 | 797.97 | 792.68 | 797.80 | 00:00:00 | | 2003-12-03 | 48,928,600 | 797.51 | 797.51 | 793.32 | 795.57 | 00:00:00 | | 2003-12-04 | 44,134,400 | 795.33 | 795.41 | 786.78 | 790.13 | 00:00:00 | | 2003-12-05 | 50,002,600 | 789.46 | 790.03 | 786.88 | 786.98 | 00:00:00 | | 2003-12-08 | 38,266,200 | 787.05 | 787.61 | 782.44 | 784.03 | 00:00:00 | | 2003-12-09 | 51,562,400 | 784.31 | 789.46 | 784.31 | 788.47 | 00:00:00 | | 2003-12-10 | 61,223,000 | 787.87 | 794.90 | 787.70 | 794.51 | 00:00:00 | | 2003-12-11 | 93,378,800 | 793.44 | 793.60 | 786.70 | 793.60 | 00:00:00 | | 2003-12-12 | 66,333,000 | 793.78 | 793.83 | 789.60 | 791.94 | 00:00:00 | | 2003-12-15 | 47,706,400 | 792.90 | 795.31 | 787.23 | 788.01 | 00:00:00 | | 2003-12-16 | 48,125,800 | 788.23 | 789.19 | 780.07 | 782.08 | 00:00:00 | | 2003-12-17 | 63,551,200 | 782.78 | 783.95 | 773.47 | 775.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
