|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 102,270,200 | 812.98 | 834.30 | 812.98 | 833.89 | 00:00:00 | | 2000-01-04 | 106,415,400 | 834.81 | 837.66 | 829.76 | 832.80 | 00:00:00 | | 2000-01-05 | 93,541,000 | 818.95 | 823.88 | 808.40 | 815.80 | 00:00:00 | | 2000-01-06 | 85,628,800 | 818.41 | 826.62 | 811.62 | 818.43 | 00:00:00 | | 2000-01-11 | 15,265,300 | 831.72 | 850.23 | 831.72 | 846.74 | 00:00:00 | | 2000-01-12 | 15,293,300 | 847.94 | 869.70 | 844.71 | 869.62 | 00:00:00 | | 2000-01-13 | 21,829,900 | 870.91 | 898.95 | 870.91 | 890.60 | 00:00:00 | | 2000-01-14 | 24,070,500 | 894.05 | 930.38 | 892.90 | 928.24 | 00:00:00 | | 2000-01-17 | 37,449,300 | 945.74 | 979.41 | 945.74 | 953.42 | 00:00:00 | | 2000-01-18 | 20,497,100 | 954.72 | 966.73 | 940.99 | 949.62 | 00:00:00 | | 2000-01-19 | 17,780,300 | 945.72 | 963.25 | 926.48 | 933.38 | 00:00:00 | | 2000-01-20 | 23,367,800 | 936.73 | 958.27 | 936.73 | 950.86 | 00:00:00 | | 2000-01-21 | 20,585,200 | 951.95 | 961.61 | 947.13 | 953.96 | 00:00:00 | | 2000-01-24 | 14,637,400 | 956.49 | 962.11 | 950.64 | 954.50 | 00:00:00 | | 2000-01-25 | 14,445,200 | 950.04 | 952.29 | 934.66 | 952.06 | 00:00:00 | | 2000-01-26 | 20,825,400 | 954.47 | 962.10 | 939.88 | 940.95 | 00:00:00 | | 2000-01-27 | 114,861,600 | 946.90 | 950.36 | 929.44 | 939.59 | 00:00:00 | | 2000-01-28 | 121,539,000 | 942.27 | 945.35 | 932.05 | 935.57 | 00:00:00 | | 2000-01-31 | 99,232,400 | 930.10 | 931.58 | 914.21 | 922.10 | 00:00:00 | | 2000-02-02 | 15,562,000 | 928.89 | 947.91 | 928.89 | 942.85 | 00:00:00 | | 2000-02-03 | 17,051,700 | 946.57 | 957.96 | 946.57 | 957.66 | 00:00:00 | | 2000-02-08 | 21,562,600 | 970.20 | 988.35 | 970.20 | 979.05 | 00:00:00 | | 2000-02-09 | 24,477,500 | 983.40 | 998.08 | 983.40 | 991.85 | 00:00:00 | | 2000-02-10 | 21,874,900 | 989.03 | 1,001.88 | 983.60 | 997.59 | 00:00:00 | | 2000-02-11 | 18,792,800 | 1,006.83 | 1,009.48 | 995.21 | 999.81 | 00:00:00 | | 2000-02-14 | 15,913,600 | 1,000.29 | 1,003.53 | 990.93 | 998.29 | 00:00:00 | | 2000-02-15 | 21,559,300 | 1,008.48 | 1,017.00 | 990.19 | 995.52 | 00:00:00 | | 2000-02-16 | 122,007,200 | 1,000.81 | 1,003.62 | 984.41 | 998.77 | 00:00:00 | | 2000-02-28 | 145,109,800 | 993.22 | 1,003.72 | 983.09 | 983.77 | 00:00:00 | | 2000-02-29 | 131,722,200 | 988.93 | 991.94 | 968.54 | 982.24 | 00:00:00 | | 2000-03-01 | 109,575,800 | 981.37 | 988.40 | 969.20 | 969.96 | 00:00:00 | | 2000-03-02 | 141,259,400 | 970.84 | 970.84 | 936.68 | 941.82 | 00:00:00 | | 2000-03-03 | 120,875,400 | 941.40 | 948.31 | 928.49 | 948.31 | 00:00:00 | | 2000-03-06 | 91,717,400 | 954.58 | 961.68 | 939.02 | 940.49 | 00:00:00 | | 2000-03-07 | 88,392,800 | 939.62 | 940.47 | 926.11 | 929.44 | 00:00:00 | | 2000-03-08 | 101,041,400 | 913.01 | 935.60 | 905.54 | 930.72 | 00:00:00 | | 2000-03-09 | 80,324,600 | 929.88 | 932.28 | 918.46 | 922.59 | 00:00:00 | | 2000-03-10 | 141,978,600 | 924.55 | 948.09 | 924.55 | 948.09 | 00:00:00 | | 2000-03-13 | 107,295,400 | 949.94 | 952.84 | 933.47 | 935.83 | 00:00:00 | | 2000-03-14 | 451,548,000 | 935.12 | 935.61 | 927.58 | 932.05 | 00:00:00 | | 2000-03-15 | 442,762,000 | 929.08 | 929.08 | 916.63 | 920.49 | 00:00:00 | | 2000-03-17 | 77,522,200 | 931.45 | 941.20 | 927.41 | 934.78 | 00:00:00 | | 2000-03-20 | 52,995,000 | 933.92 | 933.92 | 921.31 | 928.71 | 00:00:00 | | 2000-03-21 | 62,522,800 | 928.24 | 941.20 | 924.63 | 939.50 | 00:00:00 | | 2000-03-22 | 71,285,600 | 948.36 | 955.47 | 945.51 | 949.11 | 00:00:00 | | 2000-03-23 | 92,845,600 | 949.07 | 971.19 | 949.07 | 971.19 | 00:00:00 | | 2000-03-24 | 94,119,200 | 978.41 | 982.25 | 967.83 | 970.27 | 00:00:00 | | 2000-03-27 | 99,694,400 | 971.83 | 989.19 | 971.83 | 988.37 | 00:00:00 | | 2000-03-28 | 95,412,400 | 988.64 | 990.50 | 979.75 | 981.57 | 00:00:00 | | 2000-03-29 | 110,805,100 | 981.46 | 988.17 | 974.43 | 985.13 | 00:00:00 | | 2000-03-30 | 109,650,000 | 986.54 | 987.88 | 965.85 | 971.48 | 00:00:00 | | 2000-03-31 | 88,664,000 | 970.24 | 974.38 | 965.78 | 974.38 | 00:00:00 | | 2000-04-03 | 105,549,600 | 977.51 | 979.49 | 963.01 | 965.41 | 00:00:00 | | 2000-04-04 | 79,866,200 | 966.65 | 967.07 | 957.84 | 960.63 | 00:00:00 | | 2000-04-05 | 98,748,600 | 959.08 | 963.84 | 948.98 | 955.06 | 00:00:00 | | 2000-04-07 | 74,642,400 | 957.39 | 962.18 | 947.88 | 949.85 | 00:00:00 | | 2000-04-10 | 94,089,200 | 951.37 | 952.07 | 932.50 | 939.55 | 00:00:00 | | 2000-04-11 | 76,980,400 | 936.55 | 936.55 | 922.20 | 933.57 | 00:00:00 | | 2000-04-12 | 53,789,200 | 933.87 | 940.98 | 932.04 | 940.60 | 00:00:00 | | 2000-04-13 | 65,128,000 | 937.89 | 937.89 | 926.34 | 933.85 | 00:00:00 | | 2000-04-14 | 54,720,800 | 932.28 | 932.76 | 927.15 | 931.21 | 00:00:00 | | 2000-04-17 | 162,789,800 | 891.26 | 892.71 | 867.24 | 874.97 | 00:00:00 | | 2000-04-18 | 100,430,000 | 888.89 | 897.30 | 876.44 | 880.90 | 00:00:00 | | 2000-04-19 | 66,283,600 | 886.00 | 899.00 | 886.00 | 896.30 | 00:00:00 | | 2000-04-20 | 40,223,600 | 895.86 | 898.63 | 891.87 | 895.27 | 00:00:00 | | 2000-04-21 | 32,532,800 | 896.31 | 898.98 | 891.40 | 898.98 | 00:00:00 | | 2000-04-24 | 33,457,800 | 899.16 | 900.01 | 883.54 | 887.88 | 00:00:00 | | 2000-04-25 | 52,253,400 | 886.99 | 893.03 | 871.74 | 892.92 | 00:00:00 | | 2000-04-26 | 58,849,200 | 899.58 | 903.15 | 894.04 | 899.00 | 00:00:00 | | 2000-04-27 | 52,135,200 | 896.17 | 904.69 | 888.65 | 904.25 | 00:00:00 | | 2000-04-28 | 56,025,200 | 903.93 | 908.94 | 895.34 | 898.35 | 00:00:00 | | 2000-05-02 | 32,788,800 | 898.66 | 903.07 | 896.40 | 900.31 | 00:00:00 | | 2000-05-03 | 32,293,200 | 900.14 | 906.88 | 896.21 | 904.55 | 00:00:00 | | 2000-05-04 | 42,750,800 | 903.51 | 908.69 | 897.69 | 906.67 | 00:00:00 | | 2000-05-05 | 101,779,800 | 908.64 | 925.45 | 908.02 | 925.45 | 00:00:00 | | 2000-05-08 | 77,542,000 | 932.86 | 938.63 | 925.46 | 929.46 | 00:00:00 | | 2000-05-09 | 40,895,200 | 929.07 | 930.56 | 920.68 | 927.70 | 00:00:00 | | 2000-05-10 | 66,324,400 | 927.70 | 933.97 | 921.92 | 932.47 | 00:00:00 | | 2000-05-11 | 47,589,400 | 928.31 | 928.31 | 911.46 | 920.71 | 00:00:00 | | 2000-05-12 | 41,299,600 | 922.69 | 923.99 | 909.49 | 912.66 | 00:00:00 | | 2000-05-15 | 48,449,800 | 912.00 | 917.42 | 908.11 | 910.74 | 00:00:00 | | 2000-05-16 | 56,904,800 | 911.35 | 919.89 | 910.95 | 917.85 | 00:00:00 | | 2000-05-17 | 55,981,400 | 921.15 | 930.99 | 915.06 | 922.30 | 00:00:00 | | 2000-05-19 | 105,217,600 | 922.72 | 950.62 | 921.99 | 950.62 | 00:00:00 | | 2000-05-22 | 70,918,000 | 949.63 | 954.59 | 933.47 | 933.47 | 00:00:00 | | 2000-05-23 | 50,947,800 | 932.83 | 934.26 | 916.33 | 917.29 | 00:00:00 | | 2000-05-24 | 55,642,400 | 910.68 | 910.68 | 896.85 | 903.80 | 00:00:00 | | 2000-05-25 | 50,793,200 | 909.77 | 910.11 | 890.16 | 898.91 | 00:00:00 | | 2000-05-26 | 67,161,800 | 892.40 | 892.59 | 878.74 | 884.57 | 00:00:00 | | 2000-05-29 | 67,466,200 | 884.08 | 907.97 | 884.08 | 907.25 | 00:00:00 | | 2000-05-30 | 49,411,800 | 906.03 | 915.27 | 901.01 | 903.21 | 00:00:00 | | 2000-05-31 | 82,105,800 | 914.12 | 928.34 | 909.55 | 911.51 | 00:00:00 | | 2000-06-01 | 45,564,600 | 914.12 | 916.42 | 899.05 | 904.53 | 00:00:00 | | 2000-06-05 | 55,423,000 | 892.20 | 894.62 | 879.40 | 881.39 | 00:00:00 | | 2000-06-06 | 37,985,800 | 883.38 | 883.38 | 868.98 | 871.79 | 00:00:00 | | 2000-06-07 | 71,973,800 | 871.11 | 871.11 | 847.74 | 855.24 | 00:00:00 | | 2000-06-08 | 70,701,400 | 855.34 | 855.34 | 832.82 | 842.24 | 00:00:00 | | 2000-06-12 | 27,561,000 | 860.83 | 861.87 | 848.71 | 858.90 | 00:00:00 | | 2000-06-13 | 31,743,800 | 859.10 | 866.00 | 854.70 | 865.45 | 00:00:00 | | 2000-06-14 | 27,861,400 | 866.18 | 866.37 | 859.93 | 862.12 | 00:00:00 | | 2000-06-16 | 53,999,600 | 861.57 | 861.57 | 833.61 | 836.19 | 00:00:00 | | 2000-06-19 | 59,719,800 | 832.63 | 832.63 | 809.87 | 813.29 | 00:00:00 | | 2000-06-20 | 75,792,000 | 813.26 | 817.30 | 802.26 | 812.62 | 00:00:00 | | 2000-06-21 | 48,771,400 | 815.26 | 835.19 | 815.26 | 835.19 | 00:00:00 | | 2000-06-22 | 44,017,800 | 835.27 | 835.27 | 816.05 | 822.59 | 00:00:00 | | 2000-06-23 | 47,004,800 | 820.89 | 820.89 | 807.86 | 812.25 | 00:00:00 | | 2000-06-26 | 29,399,200 | 810.45 | 810.45 | 796.93 | 803.87 | 00:00:00 | | 2000-06-27 | 50,136,000 | 805.92 | 817.42 | 805.35 | 817.42 | 00:00:00 | | 2000-06-28 | 78,098,400 | 817.84 | 841.54 | 812.60 | 841.54 | 00:00:00 | | 2000-06-29 | 63,684,200 | 841.88 | 842.54 | 826.22 | 830.25 | 00:00:00 | | 2000-06-30 | 57,594,400 | 828.67 | 833.37 | 816.26 | 833.37 | 00:00:00 | | 2000-07-03 | 34,371,400 | 830.13 | 830.13 | 789.96 | 793.93 | 00:00:00 | | 2000-07-04 | 30,714,800 | 793.41 | 809.16 | 792.59 | 807.87 | 00:00:00 | | 2000-07-05 | 29,691,000 | 808.04 | 819.32 | 808.04 | 818.69 | 00:00:00 | | 2000-07-06 | 25,536,200 | 817.84 | 817.84 | 808.58 | 815.68 | 00:00:00 | | 2000-07-07 | 33,258,200 | 815.91 | 821.49 | 808.73 | 820.47 | 00:00:00 | | 2000-07-10 | 46,018,600 | 821.63 | 838.17 | 821.63 | 837.59 | 00:00:00 | | 2000-07-11 | 47,283,200 | 838.42 | 845.99 | 832.67 | 845.51 | 00:00:00 | | 2000-07-12 | 75,538,000 | 846.04 | 859.34 | 840.92 | 859.34 | 00:00:00 | | 2000-07-13 | 52,771,800 | 860.48 | 865.16 | 853.61 | 860.77 | 00:00:00 | | 2000-07-14 | 31,232,400 | 860.73 | 861.02 | 849.52 | 856.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
