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
09:00 331.72 331.72 330.12 330.57 2,269.9K
09:05 330.33 330.87 330.33 330.65 663.6K
09:10 330.37 330.52 329.90 330.11 781.1K
09:15 330.47 330.89 330.47 330.89 770.9K
09:20 330.95 331.09 330.67 330.67 1,699.1K
09:25 330.50 330.50 329.68 329.68 3,118.9K
09:30 330.62 330.79 330.34 330.79 1,050.0K
09:35 330.78 330.78 330.32 330.46 424.9K
09:40 330.53 331.48 330.53 331.48 982.3K
09:45 331.10 331.10 330.68 330.72 1,481.6K
09:50 330.65 330.81 330.65 330.81 1,850.5K
09:55 330.79 330.79 330.41 330.41 148.7K
10:00 330.18 330.26 330.18 330.26 1,458.4K
10:05 330.81 330.83 330.55 330.55 396.4K
10:10 330.55 330.84 330.31 330.31 464.1K
10:15 330.38 330.39 330.25 330.25 522.3K
10:20 330.35 330.35 330.30 330.34 584.6K
10:25 330.22 330.52 330.21 330.27 3,145.2K
10:30 330.27 330.81 330.27 330.81 1,440.6K
10:35 330.64 330.64 330.31 330.31 771.4K
10:40 330.31 330.58 330.31 330.31 1,055.6K
10:45 330.26 330.81 330.26 330.81 2,048.9K
10:50 331.05 331.05 330.50 330.70 857.7K
10:55 330.71 330.90 330.45 330.45 1,856.4K
11:00 330.36 330.58 330.36 330.58 2,910.4K
11:05 330.13 330.30 330.07 330.30 550.3K
11:10 330.09 330.61 330.09 330.61 376.1K
11:15 330.50 330.50 329.99 329.99 978.0K
11:20 329.99 329.99 329.75 329.87 678.8K
11:25 329.83 329.97 329.65 329.97 2,650.8K
11:30 329.70 329.90 329.63 329.88 880.0K
11:35 329.53 329.67 329.53 329.67 394.5K
11:40 329.62 329.93 329.62 329.81 1,610.4K
11:45 330.19 330.26 329.91 330.26 1,011.2K
11:50 330.26 330.26 329.99 330.17 1,056.0K
11:55 329.92 330.32 329.92 330.21 1,066.0K
12:00 330.20 330.30 329.87 329.87 755.7K
12:05 329.70 329.92 329.70 329.90 2,219.1K
12:10 329.90 329.90 329.65 329.84 239.5K
12:15 329.94 330.20 329.79 329.89 333.8K
12:20 329.89 329.96 329.73 329.96 265.7K
12:25 329.68 329.96 329.64 329.87 383.2K
12:30 330.10 330.10 330.10 330.10 273.3K
12:35 330.10 330.10 330.10 330.10 0.0K
12:40 330.10 330.10 330.10 330.10 0.0K
12:45 330.10 330.10 330.10 330.10 0.0K
12:50 330.10 330.10 330.10 330.10 0.0K
12:55 330.10 330.10 330.10 330.10 0.0K
13:00 330.10 330.10 330.10 330.10 0.0K
13:05 330.10 330.10 330.10 330.10 0.0K
13:10 330.10 330.10 330.10 330.10 0.0K
13:15 330.10 330.10 330.10 330.10 0.0K
13:20 330.10 330.10 330.10 330.10 0.0K
13:25 330.10 330.10 330.10 330.10 0.0K
13:30 330.10 330.10 330.10 330.10 0.0K
13:35 330.10 330.10 330.10 330.10 0.0K
13:40 330.10 330.10 330.10 330.10 0.0K
13:45 330.10 330.10 330.10 330.10 0.0K
13:50 330.10 330.10 330.10 330.10 0.0K
13:55 330.10 330.10 330.10 330.10 0.0K
14:30 329.88 330.52 329.88 330.21 1,126.7K
14:35 330.54 330.54 330.07 330.07 755.8K
14:40 330.05 330.11 329.83 330.11 413.3K
14:45 329.85 329.88 329.72 329.74 1,227.2K
14:50 329.84 330.28 329.84 330.28 441.5K
14:55 329.84 330.12 329.69 329.90 1,069.4K
15:00 329.73 330.24 329.73 329.96 482.8K
15:05 329.98 329.98 329.83 329.83 845.9K
15:10 329.90 329.90 329.83 329.83 1,256.7K
15:15 330.11 330.31 329.81 330.09 872.6K
15:20 330.07 330.31 329.99 329.99 827.7K
15:25 330.10 330.10 329.78 329.87 1,662.7K
15:30 329.85 329.86 329.68 329.68 566.4K
15:35 329.86 329.86 329.63 329.66 1,147.5K
15:40 329.61 330.42 329.61 329.97 1,256.1K
15:45 330.21 330.23 330.00 330.01 917.4K
15:50 330.43 330.43 330.02 330.06 2,685.3K
15:55 330.41 330.41 329.59 329.59 1,457.8K
16:00 329.60 329.91 329.60 329.80 1,533.0K
16:05 329.80 330.13 329.63 329.82 802.6K
16:10 329.82 329.93 329.65 329.93 1,538.4K
16:15 330.11 330.11 329.84 329.88 701.3K
16:20 329.88 329.88 329.61 329.61 1,637.5K
16:25 329.58 329.58 329.37 329.56 1,726.9K
16:30 329.57 329.81 329.57 329.74 1,734.0K
16:35 329.61 329.90 329.58 329.67 1,976.1K
16:40 329.56 330.08 329.56 329.77 2,775.0K
16:45 330.05 330.05 330.05 330.05 623.0K
16:50 331.20 331.20 331.20 331.20 3,999.5K
16:55 331.20 331.20 331.20 331.20 279.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available