KL Construction

KLCT
🏛️ malaysia →
334.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 336.21 337.30 336.21 337.30 2,276.1K
09:05 337.52 337.74 337.32 337.74 1,082.7K
09:10 337.85 338.17 337.56 338.17 744.0K
09:15 337.69 337.76 337.42 337.72 628.8K
09:20 337.67 337.67 337.04 337.04 1,033.5K
09:25 336.79 337.12 336.79 337.12 6,027.3K
09:30 337.06 337.13 336.94 337.13 1,166.0K
09:35 336.78 337.20 336.78 337.08 731.0K
09:40 337.19 337.21 336.88 336.88 6,243.0K
09:45 337.10 337.33 337.02 337.33 5,299.9K
09:50 337.35 337.35 337.22 337.26 1,232.4K
09:55 337.30 337.57 337.27 337.57 1,120.6K
10:00 337.47 337.50 337.41 337.41 226.7K
10:05 337.35 337.62 337.33 337.33 387.9K
10:10 337.39 337.39 337.05 337.24 415.4K
10:15 337.30 337.65 337.27 337.65 687.9K
10:20 337.43 337.43 337.11 337.11 1,468.8K
10:25 336.98 337.04 336.65 336.65 5,313.2K
10:30 336.99 336.99 336.10 336.10 1,051.8K
10:35 335.81 335.81 335.61 335.67 1,604.0K
10:40 336.20 336.20 335.92 335.98 603.6K
10:45 335.92 336.25 335.80 335.80 2,421.7K
10:50 335.91 336.01 335.74 335.75 1,160.7K
10:55 336.01 336.04 335.49 335.79 695.0K
11:00 335.77 335.87 335.74 335.87 1,000.4K
11:05 335.87 336.14 335.81 335.81 369.3K
11:10 335.87 336.07 335.87 336.07 1,372.2K
11:15 335.51 336.01 335.51 335.68 1,121.7K
11:20 335.68 336.09 335.68 336.00 1,111.7K
11:25 336.00 336.00 335.22 335.22 827.3K
11:30 335.24 335.66 335.17 335.66 1,262.4K
11:35 335.55 335.55 335.10 335.40 453.6K
11:40 335.12 335.51 335.11 335.11 1,402.6K
11:45 335.33 335.62 335.33 335.62 1,295.6K
11:50 335.37 335.65 335.35 335.58 485.8K
11:55 335.35 335.68 335.30 335.30 266.6K
12:00 335.39 335.47 335.35 335.47 358.4K
12:05 335.42 335.59 335.35 335.35 1,008.9K
12:10 335.42 335.67 335.42 335.43 422.9K
12:15 335.43 335.43 335.30 335.37 2,463.7K
12:20 335.42 335.69 335.20 335.20 600.1K
12:25 335.28 335.62 335.15 335.62 707.1K
12:30 335.32 335.32 335.32 335.32 80.9K
12:35 335.32 335.32 335.32 335.32 0.0K
12:40 335.32 335.32 335.32 335.32 0.0K
12:45 335.32 335.32 335.32 335.32 0.0K
12:50 335.32 335.32 335.32 335.32 0.0K
12:55 335.32 335.32 335.32 335.32 0.0K
13:00 335.32 335.32 335.32 335.32 0.0K
13:05 335.32 335.32 335.32 335.32 0.0K
13:10 335.32 335.32 335.32 335.32 0.0K
13:15 335.32 335.32 335.32 335.32 0.0K
13:20 335.32 335.32 335.32 335.32 0.0K
13:25 335.32 335.32 335.32 335.32 0.0K
13:30 335.32 335.32 335.32 335.32 0.0K
13:35 335.32 335.32 335.32 335.32 0.0K
13:40 335.32 335.32 335.32 335.32 0.0K
13:45 335.32 335.32 335.32 335.32 0.0K
13:50 335.32 335.32 335.32 335.32 0.0K
13:55 335.32 335.32 335.32 335.32 0.0K
14:30 335.50 335.50 334.84 335.07 2,866.1K
14:35 335.07 335.07 334.76 335.07 2,188.3K
14:40 335.07 335.08 334.86 334.86 2,078.3K
14:45 335.14 335.20 335.08 335.20 1,379.3K
14:50 335.26 335.26 334.79 334.79 784.2K
14:55 335.12 335.12 334.82 335.03 783.1K
15:00 334.98 335.55 334.98 335.55 978.3K
15:05 335.48 335.62 335.37 335.42 1,546.8K
15:10 335.44 335.47 335.42 335.46 1,067.7K
15:15 335.53 335.53 335.44 335.44 823.4K
15:20 335.11 335.44 335.11 335.35 1,252.9K
15:25 335.39 335.57 334.96 335.57 4,377.3K
15:30 335.30 335.61 335.30 335.61 1,517.7K
15:35 335.64 335.83 335.64 335.76 1,120.5K
15:40 335.78 335.89 335.71 335.71 4,563.4K
15:45 335.76 335.98 335.71 335.83 1,529.7K
15:50 335.91 335.93 335.78 335.79 1,750.4K
15:55 335.95 335.97 335.78 335.78 1,220.1K
16:00 335.74 336.06 335.74 336.06 1,918.6K
16:05 336.25 336.53 336.25 336.44 7,117.5K
16:10 336.40 336.40 336.08 336.13 1,180.1K
16:15 336.18 336.18 335.72 335.72 1,573.2K
16:20 335.74 335.74 335.25 335.46 1,334.3K
16:25 335.23 335.40 334.90 335.40 9,030.2K
16:30 335.46 335.49 335.28 335.42 4,025.7K
16:35 335.65 335.77 335.16 335.77 2,500.7K
16:40 335.78 335.88 335.59 335.88 1,624.6K
16:45 335.34 335.34 335.34 335.34 807.1K
16:50 336.44 336.44 336.44 336.44 7,022.1K
16:55 336.44 336.44 336.44 336.44 1,759.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 336.35 336.81 332.73 334.53 138.8M
2025-09-25 333.97 337.38 333.39 336.72 114.3M
2025-09-24 336.20 336.20 333.98 334.01 98.8M
2025-09-23 336.21 338.17 334.76 336.44 132.0M
2025-09-22 331.84 336.32 330.21 335.39 100.7M
2025-09-19 330.86 330.98 328.16 329.69 148.7M
2025-09-18 331.72 331.72 329.37 331.20 86.8M
2025-09-17 334.98 335.30 330.00 331.48 135.2M
2025-09-12 331.64 334.79 331.52 334.19 98.2M
2025-09-11 332.45 332.71 329.29 330.96 85.0M
2025-09-10 331.05 332.55 330.16 332.01 94.1M
2025-09-09 329.94 332.29 329.89 332.11 106.7M
2025-09-08 329.83 330.23 328.27 330.23 104.6M
2025-09-04 329.97 330.98 327.21 328.51 100.3M
2025-09-03 328.38 332.26 328.38 329.66 109.7M
2025-09-02 330.49 330.49 322.86 328.40 173.3M
2025-09-01 333.42 333.42 328.42 329.79 109.6M
2025-08-29 333.42 333.42 328.42 329.79 109.6M
2025-08-28 333.29 335.11 332.93 334.65 164.6M
2025-08-27 329.48 334.72 329.48 333.14 89.1M
2025-08-26 332.64 334.03 329.46 329.46 157.0M
2025-08-25 333.50 335.88 330.86 332.09 131.1M
2025-08-22 330.85 334.43 330.85 332.19 112.7M
2025-08-21 329.71 332.30 328.93 330.03 91.5M
2025-08-20 331.55 332.59 326.55 328.33 115.7M
2025-08-19 330.21 335.17 330.21 331.40 121.4M
2025-08-18 327.16 332.21 326.66 330.36 146.6M
2025-08-15 324.71 326.03 323.28 325.77 99.5M
2025-08-14 327.61 327.67 323.71 325.53 110.3M
2025-08-13 326.34 328.17 326.23 327.62 84.5M
2025-08-12 327.77 330.54 326.16 326.16 85.7M
2025-08-11 326.87 331.46 326.87 329.15 120.5M
2025-08-08 324.28 326.99 323.31 326.99 132.8M
2025-08-07 324.46 325.64 323.64 324.41 101.9M
2025-08-06 322.69 324.99 319.88 324.49 109.8M
2025-08-05 322.06 324.79 321.66 323.30 141.3M
2025-08-04 319.83 322.58 317.63 321.34 136.7M
2025-08-01 312.62 322.62 312.62 321.17 200.6M
2025-07-31 311.24 314.02 311.19 311.52 78.8M
2025-07-30 312.71 312.71 310.08 311.29 76.3M
2025-07-29 312.41 313.66 311.49 313.01 161.9M
2025-07-28 313.09 314.55 311.69 312.11 178.6M
2025-07-25 314.20 314.31 310.25 312.18 82.7M
2025-07-24 314.93 315.04 312.27 314.26 94.0M
2025-07-23 313.45 313.92 310.88 313.91 154.1M
2025-07-22 317.78 318.27 312.87 313.15 106.3M
2025-07-21 319.90 319.90 309.89 316.79 225.7M
2025-07-18 310.97 321.04 310.97 321.04 223.1M
2025-07-17 306.90 311.07 306.90 310.40 83.9M
2025-07-16 305.65 308.26 305.31 305.98 71.6M
2025-07-15 311.31 312.10 306.16 306.16 105.0M
2025-07-14 310.88 313.10 310.01 310.77 80.5M
2025-07-11 310.10 311.05 309.34 311.05 107.2M
2025-07-10 305.63 310.09 305.63 310.09 123.7M
2025-07-09 300.53 305.87 300.53 305.26 84.2M
2025-07-08 301.25 301.61 299.20 300.40 73.3M
2025-07-07 305.80 305.80 299.30 303.60 126.8M
2025-07-04 307.96 311.48 306.86 309.66 86.8M
2025-07-03 309.69 310.64 306.65 308.05 116.2M
2025-07-02 306.73 310.31 306.73 310.31 94.5M
2025-07-01 299.99 306.62 299.80 306.36 115.1M
2025-06-30 295.19 298.93 294.65 298.93 93.3M
2025-06-26 293.22 294.88 293.11 293.11 62.5M
2025-06-25 294.05 296.22 293.06 294.31 74.0M
2025-06-24 294.24 295.92 292.76 293.50 62.1M
2025-06-23 291.03 293.95 287.15 292.54 71.3M
2025-06-20 295.60 295.97 293.29 294.81 70.7M
2025-06-19 298.69 299.31 294.45 296.29 72.1M
2025-06-18 298.26 299.05 297.53 298.69 56.2M
2025-06-17 298.54 299.97 298.36 298.96 70.2M
2025-06-16 295.62 298.67 294.08 298.67 70.4M
2025-06-13 298.08 298.82 295.71 298.54 85.1M
2025-06-12 300.73 303.65 300.05 300.81 76.3M
2025-06-11 297.02 302.43 297.02 300.79 128.5M
2025-06-10 295.98 297.26 294.72 296.35 77.5M
2025-06-09 298.00 299.10 296.45 296.45 86.6M
2025-06-06 296.90 298.13 296.41 297.62 75.8M
2025-06-05 293.29 297.31 293.29 297.16 114.2M
2025-06-04 290.94 293.49 289.00 293.49 94.9M
2025-06-03 291.43 292.78 289.33 290.25 62.9M
2025-05-30 290.14 291.44 287.79 291.44 107.2M
2025-05-29 294.15 294.83 290.05 291.41 84.3M
2025-05-28 287.05 294.70 287.05 293.66 92.8M
2025-05-27 286.19 287.22 284.34 286.35 65.5M
2025-05-26 287.10 287.39 286.07 286.71 94.0M
2025-05-23 283.74 287.02 283.74 287.02 66.7M
2025-05-22 283.22 283.60 279.89 283.30 86.8M
2025-05-21 283.06 286.27 283.06 285.18 102.5M
2025-05-20 282.84 284.68 281.37 282.23 75.1M
2025-05-19 284.00 284.73 281.13 282.45 87.5M
2025-05-16 286.38 287.99 283.40 284.96 127.3M
2025-05-15 288.37 291.13 285.74 286.31 166.7M
2025-05-14 288.68 289.79 287.50 288.44 190.1M
2025-05-13 282.73 289.33 282.73 288.63 151.6M
2025-05-09 278.69 280.65 275.94 278.42 61.7M
2025-05-08 278.45 279.61 274.76 277.88 90.6M
2025-05-07 271.80 278.18 271.80 278.18 101.9M
2025-05-06 273.82 275.04 271.22 271.91 88.4M
2025-05-05 275.89 279.22 270.88 273.47 173.3M
2025-05-02 267.34 275.45 265.24 275.28 179.5M
2025-04-30 262.00 267.41 261.11 267.41 91.7M
2025-04-29 261.51 264.92 260.48 261.65 83.3M
2025-04-28 258.44 262.53 258.44 261.77 91.1M
2025-04-25 255.93 258.42 255.08 258.42 137.4M
2025-04-24 252.56 255.62 252.56 254.83 180.1M
2025-04-23 252.64 253.50 251.58 252.78 94.5M
2025-04-22 252.53 252.61 248.74 249.44 98.3M
2025-04-21 254.45 255.20 252.42 254.62 86.3M
2025-04-18 251.19 255.03 250.85 255.03 102.1M
2025-04-17 249.73 252.20 249.13 251.61 91.3M
2025-04-16 252.62 255.39 250.08 251.40 86.0M
2025-04-15 253.24 256.20 249.85 253.61 128.7M
2025-04-14 247.32 252.69 247.32 252.55 127.4M
2025-04-11 241.79 245.84 238.29 244.18 106.1M
2025-04-10 248.28 250.25 245.90 246.68 178.6M
2025-04-09 238.39 238.39 228.25 232.32 161.2M
2025-04-08 239.37 243.32 236.91 240.51 120.6M
2025-04-07 248.58 248.58 231.76 234.39 206.9M
2025-04-04 260.89 262.26 255.90 257.13 94.7M
2025-04-03 261.01 267.54 260.82 264.36 70.4M
2025-04-02 264.13 265.96 261.71 264.43 65.5M
2025-03-28 269.55 270.89 265.40 265.40 93.1M
2025-03-27 260.10 270.63 260.06 269.59 122.5M
2025-03-26 259.23 261.20 257.46 259.42 90.0M
2025-03-25 256.72 259.46 254.83 259.29 76.2M
2025-03-24 256.45 257.76 254.45 255.24 79.5M
2025-03-21 255.82 257.82 254.64 256.15 131.0M
2025-03-20 256.35 257.44 254.62 255.66 124.2M
2025-03-19 257.49 258.33 251.63 254.43 157.2M
2025-03-17 259.87 264.96 259.70 260.17 99.1M
2025-03-14 250.31 258.40 247.97 258.40 102.2M
2025-03-13 246.58 253.51 246.58 251.98 115.9M
2025-03-12 255.53 256.28 243.17 244.47 176.2M
2025-03-11 256.03 256.03 251.77 255.28 141.2M
2025-03-10 260.95 263.98 258.31 259.68 80.5M
2025-03-07 261.45 262.25 260.16 260.73 90.1M
2025-03-06 265.06 266.10 261.85 262.20 139.2M
2025-03-05 256.69 264.82 256.69 263.40 110.6M
2025-03-04 262.81 262.81 255.87 256.69 159.4M
2025-03-03 271.83 272.34 264.31 264.95 108.4M
2025-02-28 275.93 275.93 269.40 270.69 220.7M
2025-02-27 274.52 277.01 273.58 277.01 104.8M
2025-02-26 274.95 279.30 273.74 274.31 102.3M
2025-02-25 277.08 279.04 270.77 275.21 102.6M
2025-02-24 287.11 287.11 276.31 277.12 97.4M
2025-02-21 280.04 287.88 280.04 287.88 107.8M
2025-02-20 279.30 280.35 277.27 279.17 125.2M
2025-02-19 277.73 280.13 277.31 279.03 89.1M
2025-02-18 278.49 279.31 276.54 278.21 81.2M
2025-02-17 284.80 284.80 278.41 280.01 90.6M
2025-02-14 284.53 285.85 282.79 284.40 88.9M
2025-02-13 285.13 286.63 283.34 284.14 118.7M
2025-02-12 285.20 288.86 283.15 284.90 99.3M
2025-02-10 286.27 286.27 282.59 284.20 68.8M
2025-02-07 281.45 287.42 280.52 287.15 92.1M
2025-02-06 282.34 283.62 279.78 282.09 76.8M
2025-02-05 272.77 282.88 272.77 279.77 158.9M
2025-02-04 271.62 275.76 270.42 272.26 92.9M
2025-02-03 264.80 271.42 262.94 269.44 71.5M
2025-01-31 263.19 269.08 262.19 266.82 94.6M
2025-01-28 265.41 267.47 261.79 264.32 94.7M
2025-01-27 273.72 274.24 265.91 266.58 111.8M
2025-01-24 280.05 280.59 271.14 275.65 130.7M
2025-01-23 284.04 284.04 279.25 281.34 74.4M
2025-01-22 287.38 288.52 283.73 283.80 105.3M
2025-01-21 282.58 289.23 279.91 286.26 135.6M
2025-01-20 280.76 282.21 274.38 280.73 124.3M
2025-01-17 269.47 278.62 263.87 277.92 190.3M
2025-01-16 290.38 290.38 273.83 277.03 202.4M
2025-01-15 302.85 305.52 286.37 287.33 157.9M
2025-01-14 316.00 316.00 301.83 301.83 108.9M
2025-01-13 315.67 315.67 307.68 308.02 91.0M
2025-01-10 320.09 320.30 315.40 317.09 75.6M
2025-01-09 328.72 328.72 316.58 318.23 166.9M
2025-01-08 331.03 334.86 326.90 328.93 163.0M
2025-01-07 319.20 330.29 319.12 329.61 194.8M
2025-01-06 311.58 318.85 311.33 318.36 184.1M
2025-01-03 309.45 311.55 308.42 311.01 182.6M
2025-01-02 309.21 310.43 308.00 308.82 121.8M