|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-17 | 63,551,200 | 782.78 | 783.95 | 773.47 | 775.13 | 00:00:00 | | 2003-12-18 | 69,332,200 | 774.83 | 777.50 | 764.90 | 766.59 | 00:00:00 | | 2003-12-19 | 43,368,800 | 767.65 | 770.63 | 767.20 | 769.75 | 00:00:00 | | 2003-12-22 | 39,157,600 | 769.70 | 775.30 | 769.70 | 775.30 | 00:00:00 | | 2003-12-23 | 46,650,200 | 775.49 | 777.63 | 772.61 | 777.63 | 00:00:00 | | 2003-12-24 | 23,465,600 | 777.39 | 779.12 | 775.65 | 777.37 | 00:00:00 | | 2003-12-26 | 20,624,600 | 777.35 | 781.31 | 777.17 | 780.02 | 00:00:00 | | 2003-12-29 | 46,795,600 | 780.19 | 787.80 | 780.11 | 787.80 | 00:00:00 | | 2003-12-30 | 69,242,800 | 787.99 | 793.75 | 787.99 | 792.72 | 00:00:00 | | 2003-12-31 | 77,603,400 | 793.03 | 794.41 | 790.13 | 793.94 | 00:00:00 | | 2004-01-02 | 25,085,200 | 793.29 | 793.29 | 786.42 | 788.49 | 00:00:00 | | 2004-01-05 | 37,377,000 | 788.58 | 792.66 | 785.56 | 792.66 | 00:00:00 | | 2004-01-06 | 51,161,200 | 793.07 | 794.79 | 787.29 | 787.29 | 00:00:00 | | 2004-01-07 | 86,798,600 | 788.06 | 805.76 | 788.06 | 805.76 | 00:00:00 | | 2004-01-08 | 162,799,600 | 805.18 | 815.97 | 804.04 | 813.20 | 00:00:00 | | 2004-01-09 | 163,056,800 | 817.85 | 830.76 | 817.85 | 825.42 | 00:00:00 | | 2004-01-12 | 91,480,400 | 825.46 | 829.91 | 818.81 | 823.68 | 00:00:00 | | 2004-01-13 | 68,090,800 | 824.03 | 825.07 | 816.33 | 818.42 | 00:00:00 | | 2004-01-14 | 76,275,600 | 817.89 | 822.37 | 815.21 | 815.98 | 00:00:00 | | 2004-01-15 | 57,746,600 | 816.28 | 816.91 | 808.24 | 814.80 | 00:00:00 | | 2004-01-16 | 77,338,400 | 814.43 | 817.27 | 811.95 | 817.27 | 00:00:00 | | 2004-01-19 | 72,758,400 | 818.07 | 819.34 | 815.86 | 818.91 | 00:00:00 | | 2004-01-20 | 80,289,800 | 819.34 | 824.66 | 819.01 | 824.66 | 00:00:00 | | 2004-01-26 | 99,933,200 | 825.04 | 830.92 | 825.04 | 827.87 | 00:00:00 | | 2004-01-27 | 88,456,400 | 828.20 | 830.01 | 818.82 | 823.27 | 00:00:00 | | 2004-01-28 | 77,358,800 | 822.42 | 822.42 | 814.40 | 819.85 | 00:00:00 | | 2004-01-29 | 58,392,800 | 819.56 | 819.56 | 811.22 | 817.11 | 00:00:00 | | 2004-01-30 | 73,978,600 | 819.16 | 819.84 | 815.34 | 818.94 | 00:00:00 | | 2004-02-04 | 111,239,600 | 818.16 | 818.16 | 803.73 | 804.83 | 00:00:00 | | 2004-02-05 | 86,486,600 | 804.46 | 809.60 | 804.20 | 807.57 | 00:00:00 | | 2004-02-06 | 91,302,000 | 808.06 | 818.64 | 808.06 | 815.42 | 00:00:00 | | 2004-02-09 | 66,419,800 | 815.50 | 819.29 | 815.50 | 817.79 | 00:00:00 | | 2004-02-10 | 63,312,200 | 817.75 | 819.49 | 810.73 | 812.06 | 00:00:00 | | 2004-02-11 | 84,435,200 | 812.42 | 818.22 | 812.26 | 818.22 | 00:00:00 | | 2004-02-12 | 114,401,400 | 819.59 | 825.65 | 819.59 | 825.65 | 00:00:00 | | 2004-02-13 | 90,854,600 | 826.08 | 828.06 | 822.69 | 825.91 | 00:00:00 | | 2004-02-16 | 107,393,200 | 826.13 | 833.33 | 825.95 | 828.17 | 00:00:00 | | 2004-02-17 | 153,401,400 | 828.33 | 845.86 | 828.30 | 845.80 | 00:00:00 | | 2004-02-18 | 265,590,800 | 847.32 | 860.48 | 847.32 | 857.15 | 00:00:00 | | 2004-02-19 | 173,749,200 | 859.68 | 861.28 | 852.73 | 858.66 | 00:00:00 | | 2004-02-20 | 152,108,400 | 859.36 | 863.63 | 856.32 | 861.72 | 00:00:00 | | 2004-02-24 | 215,346,000 | 864.00 | 876.14 | 864.00 | 874.82 | 00:00:00 | | 2004-02-25 | 164,365,000 | 875.74 | 877.64 | 866.17 | 872.03 | 00:00:00 | | 2004-02-26 | 184,323,200 | 872.37 | 885.34 | 872.27 | 885.34 | 00:00:00 | | 2004-02-27 | 154,349,600 | 886.11 | 886.11 | 875.53 | 879.24 | 00:00:00 | | 2004-03-01 | 125,896,200 | 878.17 | 884.34 | 877.54 | 882.07 | 00:00:00 | | 2004-03-02 | 173,345,200 | 884.29 | 895.47 | 884.29 | 894.45 | 00:00:00 | | 2004-03-03 | 163,122,800 | 892.84 | 892.84 | 868.80 | 877.20 | 00:00:00 | | 2004-03-04 | 115,358,400 | 879.53 | 883.01 | 870.16 | 882.33 | 00:00:00 | | 2004-03-05 | 131,086,800 | 882.98 | 892.27 | 882.98 | 886.15 | 00:00:00 | | 2004-03-08 | 122,847,800 | 885.65 | 887.86 | 877.84 | 880.85 | 00:00:00 | | 2004-03-09 | 95,012,400 | 879.79 | 882.96 | 875.56 | 882.96 | 00:00:00 | | 2004-03-10 | 113,932,800 | 880.87 | 880.87 | 870.78 | 875.83 | 00:00:00 | | 2004-03-11 | 91,354,800 | 872.79 | 880.55 | 869.99 | 879.50 | 00:00:00 | | 2004-03-12 | 95,066,800 | 878.13 | 884.55 | 874.72 | 884.55 | 00:00:00 | | 2004-03-15 | 95,532,400 | 884.51 | 892.81 | 884.51 | 890.29 | 00:00:00 | | 2004-03-16 | 85,005,000 | 889.69 | 890.60 | 883.45 | 885.70 | 00:00:00 | | 2004-03-17 | 90,311,200 | 886.97 | 891.93 | 886.97 | 890.14 | 00:00:00 | | 2004-03-18 | 147,747,200 | 892.96 | 905.77 | 892.96 | 901.47 | 00:00:00 | | 2004-03-19 | 151,375,000 | 903.42 | 907.82 | 897.87 | 904.45 | 00:00:00 | | 2004-03-22 | 136,676,400 | 916.75 | 918.95 | 900.21 | 908.96 | 00:00:00 | | 2004-03-23 | 98,227,600 | 906.53 | 906.53 | 893.81 | 897.87 | 00:00:00 | | 2004-03-24 | 103,368,400 | 897.62 | 901.12 | 893.48 | 895.31 | 00:00:00 | | 2004-03-25 | 117,589,600 | 897.37 | 897.93 | 884.36 | 890.14 | 00:00:00 | | 2004-03-26 | 122,872,000 | 892.19 | 899.28 | 888.72 | 895.12 | 00:00:00 | | 2004-03-29 | 77,211,600 | 896.38 | 899.58 | 886.89 | 899.58 | 00:00:00 | | 2004-03-30 | 82,068,200 | 898.87 | 901.52 | 888.19 | 901.52 | 00:00:00 | | 2004-03-31 | 113,547,600 | 899.68 | 901.85 | 882.74 | 901.85 | 00:00:00 | | 2004-04-01 | 81,398,400 | 896.67 | 896.67 | 886.06 | 887.08 | 00:00:00 | | 2004-04-02 | 75,549,200 | 886.94 | 891.86 | 885.55 | 887.34 | 00:00:00 | | 2004-04-05 | 59,694,400 | 887.94 | 891.58 | 887.60 | 889.60 | 00:00:00 | | 2004-04-06 | 77,317,000 | 889.02 | 891.72 | 881.76 | 884.16 | 00:00:00 | | 2004-04-07 | 95,681,400 | 885.42 | 887.36 | 877.90 | 882.34 | 00:00:00 | | 2004-04-08 | 67,867,600 | 882.27 | 886.21 | 880.05 | 884.48 | 00:00:00 | | 2004-04-09 | 45,334,200 | 884.54 | 887.42 | 882.66 | 883.09 | 00:00:00 | | 2004-04-12 | 62,836,600 | 883.15 | 885.88 | 878.66 | 879.78 | 00:00:00 | | 2004-04-13 | 63,913,800 | 880.01 | 882.34 | 878.22 | 880.37 | 00:00:00 | | 2004-04-14 | 92,486,600 | 878.70 | 878.70 | 866.03 | 866.29 | 00:00:00 | | 2004-04-15 | 91,472,000 | 866.81 | 866.81 | 852.49 | 861.19 | 00:00:00 | | 2004-04-16 | 57,350,400 | 860.48 | 865.65 | 859.13 | 861.81 | 00:00:00 | | 2004-04-19 | 64,743,400 | 861.92 | 863.48 | 851.20 | 855.76 | 00:00:00 | | 2004-04-20 | 61,488,800 | 856.45 | 861.73 | 855.20 | 861.33 | 00:00:00 | | 2004-04-21 | 53,666,600 | 860.31 | 864.93 | 860.31 | 864.02 | 00:00:00 | | 2004-04-22 | 60,606,800 | 864.80 | 872.98 | 864.80 | 871.63 | 00:00:00 | | 2004-04-23 | 66,465,200 | 872.02 | 875.50 | 871.41 | 875.50 | 00:00:00 | | 2004-04-26 | 56,032,200 | 875.81 | 875.85 | 870.12 | 870.12 | 00:00:00 | | 2004-04-27 | 52,695,600 | 869.72 | 870.62 | 863.90 | 868.32 | 00:00:00 | | 2004-04-28 | 52,458,800 | 868.57 | 868.57 | 860.54 | 861.57 | 00:00:00 | | 2004-04-29 | 64,401,800 | 861.02 | 861.21 | 849.13 | 849.72 | 00:00:00 | | 2004-04-30 | 109,408,400 | 848.47 | 848.47 | 836.52 | 838.21 | 00:00:00 | | 2004-05-05 | 78,721,000 | 840.42 | 850.32 | 840.42 | 846.68 | 00:00:00 | | 2004-05-06 | 63,298,200 | 845.74 | 851.50 | 842.77 | 842.77 | 00:00:00 | | 2004-05-07 | 88,735,600 | 843.20 | 845.70 | 833.62 | 835.37 | 00:00:00 | | 2004-05-10 | 111,810,800 | 834.06 | 834.06 | 808.29 | 813.44 | 00:00:00 | | 2004-05-11 | 125,836,800 | 812.44 | 814.72 | 801.00 | 810.16 | 00:00:00 | | 2004-05-12 | 84,224,000 | 813.70 | 827.43 | 813.70 | 818.72 | 00:00:00 | | 2004-05-13 | 86,724,400 | 818.86 | 820.62 | 802.45 | 803.11 | 00:00:00 | | 2004-05-14 | 95,810,400 | 802.87 | 805.56 | 790.35 | 793.97 | 00:00:00 | | 2004-05-17 | 131,050,800 | 794.00 | 794.89 | 769.29 | 781.05 | 00:00:00 | | 2004-05-18 | 102,470,000 | 781.29 | 783.98 | 771.94 | 783.27 | 00:00:00 | | 2004-05-19 | 102,068,000 | 783.43 | 795.34 | 783.43 | 793.83 | 00:00:00 | | 2004-05-20 | 97,137,200 | 792.89 | 795.13 | 783.46 | 788.87 | 00:00:00 | | 2004-05-21 | 81,320,800 | 787.78 | 797.05 | 787.69 | 791.53 | 00:00:00 | | 2004-05-24 | 52,803,600 | 793.30 | 796.82 | 791.77 | 794.39 | 00:00:00 | | 2004-05-25 | 73,808,000 | 794.51 | 800.97 | 794.49 | 796.48 | 00:00:00 | | 2004-05-26 | 74,872,800 | 797.80 | 803.15 | 797.80 | 799.25 | 00:00:00 | | 2004-05-27 | 78,186,000 | 800.98 | 812.37 | 800.68 | 811.74 | 00:00:00 | | 2004-05-28 | 99,640,600 | 812.71 | 817.17 | 808.44 | 808.44 | 00:00:00 | | 2004-05-31 | 29,680,600 | 808.89 | 812.15 | 804.15 | 810.67 | 00:00:00 | | 2004-06-01 | 35,658,200 | 811.66 | 813.38 | 809.88 | 812.27 | 00:00:00 | | 2004-06-02 | 39,170,600 | 813.19 | 816.10 | 804.84 | 806.36 | 00:00:00 | | 2004-06-03 | 63,899,600 | 807.88 | 809.49 | 792.88 | 798.58 | 00:00:00 | | 2004-06-04 | 45,263,000 | 798.46 | 802.82 | 796.76 | 802.82 | 00:00:00 | | 2004-06-07 | 59,665,800 | 804.34 | 820.50 | 803.75 | 815.73 | 00:00:00 | | 2004-06-08 | 48,163,400 | 818.42 | 823.24 | 816.19 | 817.39 | 00:00:00 | | 2004-06-09 | 44,174,800 | 817.58 | 819.04 | 815.88 | 818.40 | 00:00:00 | | 2004-06-10 | 45,295,600 | 818.38 | 826.50 | 816.25 | 823.91 | 00:00:00 | | 2004-06-11 | 38,219,000 | 823.99 | 824.87 | 820.78 | 824.32 | 00:00:00 | | 2004-06-14 | 34,337,000 | 823.50 | 823.70 | 816.49 | 817.61 | 00:00:00 | | 2004-06-15 | 44,437,800 | 818.51 | 819.08 | 810.03 | 810.03 | 00:00:00 | | 2004-06-16 | 46,353,000 | 812.52 | 818.43 | 812.52 | 818.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
