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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 155.11 155.11 153.22 153.88 29.0M
2021-12-30 154.45 155.09 153.90 155.09 36.0M
2021-12-29 154.59 154.91 154.10 154.27 51.1M
2021-12-28 153.81 154.86 153.36 154.61 35.6M
2021-12-27 152.92 154.29 152.78 153.79 51.9M
2021-12-24 152.77 153.21 152.17 152.80 21.5M
2021-12-23 151.58 152.53 151.18 152.53 28.9M
2021-12-22 152.37 152.37 150.92 151.57 22.9M
2021-12-21 151.49 151.84 150.76 151.81 36.0M
2021-12-20 152.57 152.73 150.92 151.32 42.0M
2021-12-17 151.21 152.64 151.20 152.51 49.7M
2021-12-16 151.98 152.52 151.34 151.39 44.1M
2021-12-15 151.02 151.92 150.70 151.68 30.5M
2021-12-14 153.59 153.59 150.68 150.73 51.1M
2021-12-13 157.28 158.05 156.10 156.59 71.1M
2021-12-10 157.31 157.43 156.56 157.12 38.4M
2021-12-09 156.70 157.40 156.24 157.40 43.1M
2021-12-08 155.22 157.47 155.22 156.28 51.0M
2021-12-07 154.60 155.77 154.05 155.20 65.7M
2021-12-06 155.54 155.98 153.77 154.39 66.6M
2021-12-02 157.10 157.35 154.91 155.21 57.2M
2021-12-01 158.44 158.44 157.12 157.60 58.3M
2021-11-30 157.99 160.31 157.32 159.05 57.7M
2021-11-29 156.60 157.00 153.96 156.69 86.3M
2021-11-26 160.15 160.15 157.17 157.26 78.6M
2021-11-25 161.14 161.43 159.71 160.11 86.5M
2021-11-24 162.31 162.69 160.78 161.35 61.7M
2021-11-23 163.39 163.73 161.87 162.28 72.8M
2021-11-22 162.96 163.65 162.96 163.33 37.6M
2021-11-19 163.16 163.64 162.47 162.57 35.6M
2021-11-18 164.24 164.45 162.56 163.08 35.3M
2021-11-17 164.58 164.58 163.35 164.31 52.0M
2021-11-16 166.09 166.10 163.62 164.04 76.6M
2021-11-15 165.96 167.04 165.36 166.04 66.8M
2021-11-12 164.21 165.34 164.17 165.05 52.8M
2021-11-11 164.73 164.81 163.84 163.98 43.1M
2021-11-10 164.65 164.87 164.07 164.87 98.3M
2021-11-09 164.91 165.18 163.81 164.46 48.4M
2021-11-08 165.52 165.83 164.23 164.80 117.1M
2021-11-05 165.34 166.22 164.77 165.65 92.6M
2021-11-03 166.00 166.06 164.27 165.37 126.8M
2021-11-02 165.61 167.08 165.56 165.95 208.7M
2021-11-01 169.20 169.20 165.36 165.63 103.6M
2021-10-29 172.29 172.60 171.18 171.84 194.9M
2021-10-28 171.63 172.06 170.87 171.71 316.3M
2021-10-27 172.16 172.86 171.65 171.65 72.8M
2021-10-26 171.71 172.41 171.20 172.18 102.5M
2021-10-25 172.57 172.67 171.11 171.55 112.0M
2021-10-22 172.93 172.93 171.36 172.40 66.6M
2021-10-21 173.83 173.93 171.16 172.90 81.2M
2021-10-20 176.27 176.34 173.68 173.86 81.5M
2021-10-18 175.11 176.71 174.90 176.16 155.1M
2021-10-15 172.76 174.51 172.13 174.51 113.8M
2021-10-14 173.39 173.39 171.59 172.38 88.0M
2021-10-13 168.69 173.13 168.68 172.86 199.6M
2021-10-12 167.14 168.81 167.14 168.38 121.3M
2021-10-11 165.51 167.65 165.48 166.82 114.8M
2021-10-08 163.49 164.92 163.43 164.49 105.0M
2021-10-07 164.08 164.08 162.82 163.26 133.8M
2021-10-06 162.85 164.30 162.27 164.30 73.9M
2021-10-05 163.53 163.53 162.24 162.55 89.6M
2021-10-04 163.10 164.09 163.03 163.35 108.8M
2021-10-01 164.45 164.45 162.68 163.06 145.0M
2021-09-30 166.05 166.54 164.27 164.55 114.9M
2021-09-29 164.63 165.30 163.69 164.92 57.3M
2021-09-28 165.81 165.81 163.90 164.79 78.7M
2021-09-27 165.30 166.33 164.99 165.54 121.0M
2021-09-24 166.26 166.26 164.44 165.16 78.5M
2021-09-23 163.61 166.14 163.54 166.14 109.5M
2021-09-22 163.34 163.98 162.55 163.43 86.8M
2021-09-21 163.10 163.62 162.11 163.47 100.4M
2021-09-20 166.31 166.31 163.57 163.76 96.1M
2021-09-17 167.56 167.64 164.79 166.24 114.0M
2021-09-15 168.11 168.48 166.89 167.11 110.3M
2021-09-14 169.75 169.90 168.17 168.18 115.9M
2021-09-13 170.33 170.33 168.84 169.59 77.3M
2021-09-10 170.29 170.76 169.75 170.06 69.3M
2021-09-09 172.61 172.61 169.64 170.18 146.6M
2021-09-08 173.77 174.35 172.06 173.05 187.8M
2021-09-07 172.03 173.94 171.87 173.84 180.9M
2021-09-06 170.69 171.93 169.87 171.86 230.7M
2021-09-03 168.86 170.47 168.29 170.28 150.3M
2021-09-02 168.18 168.92 167.42 168.38 67.8M
2021-09-01 167.48 168.44 166.94 168.23 63.3M
2021-08-30 169.13 169.56 167.39 167.54 95.3M
2021-08-27 169.12 169.61 167.79 168.95 63.6M
2021-08-26 167.22 169.67 166.73 168.99 64.1M
2021-08-25 165.82 167.15 165.82 167.00 72.0M
2021-08-24 164.05 165.87 163.14 165.61 97.0M
2021-08-23 162.99 163.94 162.51 163.94 63.5M
2021-08-20 160.57 162.35 160.57 162.23 61.5M
2021-08-19 160.33 161.43 159.98 160.53 60.8M
2021-08-18 158.77 160.34 158.60 160.34 78.5M
2021-08-17 156.47 158.89 156.47 158.73 81.9M
2021-08-16 156.32 157.16 154.65 157.16 51.6M
2021-08-13 158.09 158.23 156.32 156.63 45.6M
2021-08-12 158.54 158.90 157.27 157.53 44.2M
2021-08-11 158.45 158.92 157.31 158.65 105.1M
2021-08-09 158.83 159.07 157.50 158.41 49.3M
2021-08-06 159.59 159.65 158.07 158.49 69.4M
2021-08-05 160.60 160.89 158.37 159.39 85.8M
2021-08-04 161.73 161.73 159.97 160.57 82.9M
2021-08-03 161.84 161.90 160.70 161.90 78.1M
2021-08-02 162.93 163.13 161.10 161.83 53.8M
2021-07-30 163.07 163.69 161.39 162.88 112.6M
2021-07-29 163.78 164.40 162.10 163.04 98.1M
2021-07-28 163.38 163.84 162.83 163.44 81.3M
2021-07-27 163.85 164.09 162.47 163.22 125.5M
2021-07-26 164.29 164.33 163.12 163.19 125.6M
2021-07-23 164.70 164.86 163.68 164.16 81.3M
2021-07-22 162.48 164.26 162.41 164.20 138.4M
2021-07-21 163.29 163.31 161.81 162.58 92.8M
2021-07-19 162.04 164.48 161.97 163.32 96.7M
2021-07-16 160.74 162.49 160.20 161.97 86.8M
2021-07-15 160.18 160.98 159.89 160.39 119.4M
2021-07-14 160.85 161.61 160.06 160.14 101.0M
2021-07-13 159.44 160.92 159.44 160.92 83.0M
2021-07-12 161.77 161.79 159.48 159.48 69.2M
2021-07-09 162.36 162.54 160.73 161.44 72.8M
2021-07-08 164.17 164.17 160.42 162.03 126.9M
2021-07-07 165.59 165.69 164.27 165.33 97.3M
2021-07-06 163.08 165.94 162.63 165.94 159.8M
2021-07-05 166.98 166.98 162.26 162.73 151.2M
2021-07-02 166.07 166.79 165.78 166.68 49.6M
2021-07-01 167.44 167.77 165.86 166.09 98.6M
2021-06-30 167.60 168.50 166.89 167.66 180.4M
2021-06-29 167.14 168.17 166.90 167.94 114.1M
2021-06-28 170.81 170.82 167.40 167.60 170.9M
2021-06-25 172.32 172.54 170.72 170.92 80.2M
2021-06-24 173.52 174.21 170.46 171.92 130.2M
2021-06-23 174.30 174.84 173.12 173.62 125.1M
2021-06-22 175.40 175.85 173.71 174.08 99.6M
2021-06-21 175.94 175.94 174.32 174.89 103.1M
2021-06-18 176.30 176.32 174.96 176.32 78.4M
2021-06-17 175.10 176.10 174.40 176.10 94.1M
2021-06-16 176.28 176.70 174.36 175.17 163.2M
2021-06-15 177.26 177.26 175.73 176.31 185.1M
2021-06-14 176.60 177.26 175.70 176.83 203.1M
2021-06-11 176.05 176.96 175.36 176.19 315.7M
2021-06-10 176.93 177.29 174.95 175.44 149.9M
2021-06-09 175.98 176.13 173.81 173.81 166.7M
2021-06-08 172.79 176.27 172.35 175.57 245.9M
2021-06-04 172.66 173.13 171.12 171.94 608.1M
2021-06-03 171.80 172.50 171.31 172.50 125.9M
2021-06-02 169.71 171.66 169.71 171.66 141.4M
2021-06-01 169.76 169.78 168.12 169.30 156.8M
2021-05-31 167.64 170.11 166.61 169.78 135.1M
2021-05-28 170.30 172.34 170.30 172.34 98.2M
2021-05-27 168.39 170.62 168.23 168.49 252.1M
2021-05-25 169.05 170.12 167.93 168.10 99.9M
2021-05-24 168.42 169.38 167.19 168.90 107.9M
2021-05-21 168.55 168.71 164.76 168.00 146.7M
2021-05-20 170.71 171.96 169.09 169.42 94.4M
2021-05-19 174.54 174.58 170.52 170.79 110.3M
2021-05-18 171.86 174.49 171.19 174.49 85.8M
2021-05-17 175.82 175.89 171.84 172.33 107.3M
2021-05-12 177.38 177.38 174.96 176.14 56.0M
2021-05-11 179.91 179.91 177.59 179.01 111.6M
2021-05-10 181.56 181.66 179.70 180.44 111.1M
2021-05-07 182.25 182.48 181.32 181.43 227.6M
2021-05-06 182.55 182.57 179.68 182.17 127.5M
2021-05-05 184.08 184.22 182.24 182.56 98.9M
2021-05-04 182.52 183.69 182.13 183.63 93.7M
2021-05-03 184.33 184.55 181.56 182.29 127.4M
2021-04-30 184.80 185.26 183.54 185.11 93.0M
2021-04-28 184.28 184.58 183.54 184.44 79.6M
2021-04-27 185.95 186.02 182.94 184.67 102.1M
2021-04-26 186.80 187.20 184.99 185.74 106.8M
2021-04-23 186.19 186.34 184.52 184.81 193.5M
2021-04-22 185.21 186.39 184.52 186.11 224.2M
2021-04-21 184.96 186.11 184.15 184.29 150.1M
2021-04-20 184.10 185.72 183.38 184.64 207.4M
2021-04-19 188.83 188.83 184.30 184.30 203.2M
2021-04-16 187.09 188.81 186.79 187.95 144.6M
2021-04-15 189.11 189.38 186.69 186.91 114.7M
2021-04-14 187.52 189.14 186.57 188.73 105.3M
2021-04-13 187.70 187.75 185.56 187.39 160.2M
2021-04-12 185.39 187.86 185.17 187.25 194.6M
2021-04-09 184.11 185.21 183.80 184.72 128.5M
2021-04-08 185.62 185.73 183.90 184.31 160.5M
2021-04-07 185.15 185.81 184.61 185.54 176.9M
2021-04-06 186.97 187.31 184.82 185.26 183.1M
2021-04-05 185.37 187.41 185.37 186.42 209.3M
2021-04-02 183.85 184.03 182.10 182.34 132.2M
2021-04-01 181.72 183.99 181.08 183.99 396.3M
2021-03-31 181.89 181.89 179.73 180.94 118.2M
2021-03-30 183.05 183.05 180.75 181.70 163.6M
2021-03-29 182.57 183.65 182.21 183.24 165.9M
2021-03-26 186.68 186.68 180.76 182.23 164.1M
2021-03-25 182.53 183.08 181.85 182.34 151.7M
2021-03-24 182.52 182.83 181.72 182.42 128.7M
2021-03-23 184.13 184.75 182.47 182.47 141.5M
2021-03-22 184.82 185.95 182.89 183.70 157.3M
2021-03-19 184.07 185.29 183.67 184.96 227.1M
2021-03-18 185.52 186.89 183.75 184.16 250.9M
2021-03-17 185.42 185.70 184.06 185.64 289.3M
2021-03-16 183.25 185.30 183.25 185.15 375.1M
2021-03-15 183.75 185.37 182.93 182.93 378.3M
2021-03-12 186.85 187.03 182.10 183.01 246.0M
2021-03-11 187.07 188.65 185.94 186.42 830.0M
2021-03-10 182.58 186.64 182.03 186.64 518.4M
2021-03-09 178.21 181.90 178.21 181.90 266.4M
2021-03-08 174.07 177.80 174.07 177.20 238.8M
2021-03-05 170.88 173.71 170.88 173.14 147.6M
2021-03-04 172.42 172.65 170.52 171.07 141.7M
2021-03-03 172.60 173.14 170.53 172.47 181.3M
2021-03-02 172.63 174.29 171.95 172.18 193.3M
2021-03-01 171.11 172.85 171.11 172.20 184.7M
2021-02-26 172.27 172.96 169.61 170.55 388.2M
2021-02-25 172.74 172.91 171.31 172.38 168.6M
2021-02-24 170.99 171.95 169.42 171.63 225.6M
2021-02-23 170.11 172.50 170.04 170.26 259.9M
2021-02-22 169.76 172.93 169.59 169.59 296.1M
2021-02-19 168.11 169.24 168.02 168.90 201.2M
2021-02-18 169.35 170.38 167.96 168.01 247.4M
2021-02-17 170.23 170.36 168.95 168.95 223.6M
2021-02-16 168.93 170.51 168.83 169.70 226.8M
2021-02-15 166.88 168.92 166.66 168.69 271.1M
2021-02-11 165.11 166.65 163.83 166.65 53.6M
2021-02-10 165.47 165.76 163.68 164.86 99.9M
2021-02-09 165.66 166.16 164.29 165.13 132.3M
2021-02-08 164.77 165.60 164.48 165.47 256.1M
2021-02-05 163.68 165.08 163.68 164.09 129.8M
2021-02-04 162.32 163.82 162.32 163.42 141.1M
2021-02-03 163.04 163.99 161.86 161.86 215.8M
2021-02-02 162.99 164.20 161.99 162.81 147.0M
2021-01-29 165.06 165.07 161.94 161.94 132.1M
2021-01-27 165.53 166.63 164.79 164.79 180.9M
2021-01-26 166.24 167.24 164.88 164.88 112.0M
2021-01-25 170.79 170.79 164.78 165.03 291.4M
2021-01-22 170.39 171.38 170.08 171.38 103.6M
2021-01-21 172.11 172.80 170.23 170.23 93.8M
2021-01-20 173.71 173.74 171.80 171.80 230.5M
2021-01-19 174.23 174.71 172.72 173.41 239.9M
2021-01-18 172.97 174.09 170.99 174.09 138.9M
2021-01-15 173.16 173.93 172.52 173.20 161.5M
2021-01-14 173.58 174.30 172.73 173.05 113.6M
2021-01-13 171.28 172.95 170.88 172.89 210.2M
2021-01-12 168.39 171.10 165.90 171.10 226.3M
2021-01-11 170.72 170.72 168.45 169.62 169.7M
2021-01-08 173.61 173.61 169.04 171.96 308.0M
2021-01-07 173.45 173.85 170.19 173.85 286.0M
2021-01-06 179.22 179.24 174.36 174.49 258.8M
2021-01-05 180.92 180.92 178.54 179.13 477.9M
2021-01-04 184.23 184.23 180.55 181.27 302.7M