KL Consumer Product

KLCM
🏛️ malaysia →
513.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 509.68 509.82 509.51 509.51 54,879.3K
09:05 509.51 509.51 508.63 508.63 13,425.4K
09:10 508.71 508.85 508.56 508.74 3,871.3K
09:15 508.88 508.88 508.40 508.58 4,290.3K
09:20 508.92 509.04 508.92 509.02 2,194.3K
09:25 509.28 509.96 509.28 509.89 5,070.1K
09:30 510.23 510.44 509.99 509.99 3,876.8K
09:35 509.96 509.97 509.80 509.80 4,046.6K
09:40 509.67 509.94 509.67 509.92 5,370.7K
09:45 510.11 510.23 510.06 510.14 4,474.5K
09:50 510.04 510.27 510.04 510.27 2,945.1K
09:55 510.20 510.30 510.11 510.17 4,121.7K
10:00 510.24 510.83 510.24 510.64 1,541.7K
10:05 510.67 511.08 510.67 510.76 3,679.0K
10:10 510.35 510.97 510.35 510.64 3,533.6K
10:15 510.87 511.14 510.87 511.07 4,535.7K
10:20 511.12 511.22 510.97 511.22 6,909.7K
10:25 511.07 511.23 510.91 511.23 29,358.0K
10:30 510.98 510.98 510.70 510.70 5,860.7K
10:35 510.58 510.93 510.54 510.93 4,427.7K
10:40 510.85 510.86 510.69 510.69 2,906.0K
10:45 510.84 511.00 510.70 511.00 2,683.6K
10:50 510.97 511.15 510.97 511.06 3,339.5K
10:55 511.11 511.41 510.90 511.41 3,709.5K
11:00 511.08 511.10 510.90 511.10 3,237.2K
11:05 511.04 511.04 510.74 510.78 3,397.2K
11:10 510.69 510.86 510.47 510.86 3,057.2K
11:15 510.86 510.86 510.55 510.55 1,949.9K
11:20 510.51 510.75 510.47 510.75 1,679.8K
11:25 511.04 511.04 510.62 510.62 1,571.4K
11:30 510.66 510.68 510.49 510.68 3,044.6K
11:35 510.59 510.87 510.55 510.56 2,827.8K
11:40 510.47 510.76 510.29 510.76 2,952.9K
11:45 510.55 510.55 510.22 510.45 2,238.0K
11:50 510.43 510.88 510.43 510.88 2,124.3K
11:55 510.73 511.22 510.73 511.14 2,768.2K
12:00 511.03 511.17 510.93 511.17 2,955.1K
12:05 510.99 511.20 510.93 510.93 3,263.9K
12:10 511.06 511.06 510.89 511.02 2,407.1K
12:15 511.20 511.36 510.71 510.71 3,421.7K
12:20 510.66 510.74 510.32 510.32 4,277.2K
12:25 510.57 510.62 510.56 510.61 4,259.6K
12:30 510.73 510.73 510.73 510.73 379.3K
12:35 510.73 510.73 510.73 510.73 0.0K
12:40 510.73 510.73 510.73 510.73 0.0K
12:45 510.73 510.73 510.73 510.73 0.0K
12:50 510.73 510.73 510.73 510.73 0.0K
12:55 510.73 510.73 510.73 510.73 0.0K
13:00 510.73 510.73 510.73 510.73 0.0K
13:05 510.73 510.73 510.73 510.73 0.0K
13:10 510.73 510.73 510.73 510.73 0.0K
13:15 510.73 510.73 510.73 510.73 0.0K
13:20 510.73 510.73 510.73 510.73 0.0K
13:25 510.73 510.73 510.73 510.73 0.0K
13:30 510.73 510.73 510.73 510.73 0.0K
13:35 510.73 510.73 510.73 510.73 0.0K
13:40 510.73 510.73 510.73 510.73 0.0K
13:45 510.73 510.73 510.73 510.73 0.0K
13:50 510.73 510.73 510.73 510.73 0.0K
13:55 510.73 510.73 510.73 510.73 0.0K
14:30 510.52 510.84 510.42 510.51 6,895.8K
14:35 510.77 511.02 510.73 510.73 6,557.6K
14:40 510.47 510.47 510.29 510.31 4,144.3K
14:45 510.34 511.07 510.27 511.07 3,422.6K
14:50 510.80 511.21 510.80 511.21 3,506.5K
14:55 510.94 511.50 510.94 511.50 5,184.8K
15:00 511.06 511.46 511.06 511.19 4,669.7K
15:05 511.10 511.58 511.10 511.58 5,218.1K
15:10 511.37 511.47 511.07 511.38 3,198.3K
15:15 511.41 511.49 511.35 511.35 9,525.7K
15:20 511.40 511.40 511.10 511.18 2,759.1K
15:25 511.32 511.47 511.20 511.20 6,043.9K
15:30 511.45 511.78 511.34 511.78 6,315.5K
15:35 511.71 511.71 511.27 511.40 3,420.3K
15:40 511.42 511.67 511.35 511.67 2,492.3K
15:45 511.64 511.84 511.64 511.81 2,121.1K
15:50 511.72 511.99 511.72 511.89 3,742.2K
15:55 511.86 512.10 511.86 512.10 5,983.3K
16:00 512.11 512.11 511.98 512.06 5,161.6K
16:05 512.02 512.15 511.92 511.99 3,683.2K
16:10 511.97 512.05 511.78 511.96 3,188.1K
16:15 511.94 512.17 511.92 511.92 5,391.2K
16:20 512.11 512.30 511.93 512.18 4,026.9K
16:25 511.89 512.57 511.89 512.18 11,186.6K
16:30 512.22 512.81 512.22 512.34 4,307.9K
16:35 512.56 512.89 512.32 512.89 4,269.7K
16:40 512.58 512.89 512.55 512.89 6,886.9K
16:45 512.88 512.88 512.88 512.88 1,707.4K
16:50 512.15 512.15 512.15 512.15 10,830.2K
16:55 512.15 512.15 512.15 512.15 837.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 511.50 515.23 510.24 513.79 381.4M
2025-09-25 509.68 512.89 508.40 512.15 379.5M
2025-09-24 508.28 510.93 507.51 509.54 465.1M
2025-09-23 505.45 508.19 505.45 507.87 291.0M
2025-09-22 505.79 506.52 504.52 505.32 194.0M
2025-09-19 505.35 507.74 504.70 506.94 264.7M
2025-09-18 505.07 505.82 502.94 505.82 191.7M
2025-09-17 498.30 506.75 498.30 506.75 241.0M
2025-09-12 496.37 499.07 495.01 498.10 200.7M
2025-09-11 498.09 498.77 496.29 497.38 208.6M
2025-09-10 499.40 500.02 498.25 498.94 269.6M
2025-09-09 494.56 499.79 494.56 499.79 234.2M
2025-09-08 492.90 494.72 491.65 494.32 197.5M
2025-09-04 492.13 493.65 491.54 492.39 230.4M
2025-09-03 486.51 492.60 486.51 492.60 243.7M
2025-09-02 489.46 489.46 484.05 487.20 252.1M
2025-09-01 491.26 491.26 485.66 488.34 289.3M
2025-08-29 491.26 491.26 485.66 488.34 289.3M
2025-08-28 488.35 492.26 488.35 488.96 351.7M
2025-08-27 481.40 487.66 481.38 487.66 353.7M
2025-08-26 486.85 487.43 480.46 480.46 928.8M
2025-08-25 487.75 489.69 485.19 485.93 381.4M
2025-08-22 486.80 489.90 485.87 487.11 248.8M
2025-08-21 487.52 488.84 485.67 486.60 217.0M
2025-08-20 488.79 488.96 486.76 487.37 230.9M
2025-08-19 488.14 490.12 487.69 488.44 214.0M
2025-08-18 486.24 488.40 485.56 487.76 220.7M
2025-08-15 486.21 486.52 484.05 485.66 205.3M
2025-08-14 490.46 491.15 485.27 486.15 232.8M
2025-08-13 488.14 489.94 487.48 489.94 313.0M
2025-08-12 484.43 488.39 484.36 488.39 415.2M
2025-08-11 483.36 484.93 482.95 484.42 244.0M
2025-08-08 485.99 485.99 482.76 483.43 235.4M
2025-08-07 487.16 488.85 484.89 486.56 148.9M
2025-08-06 485.31 487.11 483.15 487.11 199.2M
2025-08-05 485.90 487.86 483.78 485.50 227.3M
2025-08-04 484.59 486.19 482.99 485.97 183.4M
2025-08-01 486.44 486.71 484.59 485.05 181.3M
2025-07-31 485.56 488.34 485.45 486.42 227.8M
2025-07-30 485.24 485.43 483.22 485.17 160.7M
2025-07-29 486.93 487.16 485.03 485.48 181.7M
2025-07-28 487.91 489.59 484.87 486.06 173.6M
2025-07-25 488.02 488.31 484.52 487.45 153.9M
2025-07-24 483.93 488.09 483.93 488.09 197.1M
2025-07-23 480.27 483.76 480.27 483.58 229.6M
2025-07-22 478.95 480.59 477.83 480.16 168.0M
2025-07-21 481.49 481.52 477.64 478.84 153.5M
2025-07-18 484.17 484.88 481.04 481.62 162.9M
2025-07-17 482.61 484.17 482.24 483.61 177.9M
2025-07-16 487.56 487.56 482.14 482.33 193.9M
2025-07-15 489.62 490.52 487.08 487.23 156.7M
2025-07-14 489.76 491.24 487.72 489.53 147.6M
2025-07-11 491.40 492.24 489.87 490.13 148.7M
2025-07-10 492.08 493.76 490.59 491.21 209.6M
2025-07-09 489.71 491.88 488.39 491.53 157.4M
2025-07-08 488.93 489.69 487.24 489.55 113.5M
2025-07-07 490.43 490.43 486.89 489.51 133.5M
2025-07-04 492.15 492.15 489.96 490.50 195.8M
2025-07-03 489.67 492.21 489.43 491.88 147.2M
2025-07-02 486.51 489.99 485.70 489.99 188.5M
2025-07-01 484.87 486.71 484.16 486.47 153.4M
2025-06-30 485.62 488.32 482.79 484.19 239.6M
2025-06-26 486.15 486.42 482.35 483.63 228.8M
2025-06-25 483.36 485.45 482.65 485.14 173.4M
2025-06-24 480.01 482.12 479.49 482.12 144.3M
2025-06-23 477.28 480.10 474.77 479.51 190.2M
2025-06-20 478.41 479.89 476.52 479.89 243.4M
2025-06-19 483.79 484.16 478.11 478.51 159.7M
2025-06-18 483.93 484.68 481.92 483.49 165.2M
2025-06-17 483.97 485.71 482.50 483.76 170.9M
2025-06-16 485.50 485.50 480.91 483.99 183.8M
2025-06-13 489.54 489.77 485.61 486.30 252.9M
2025-06-12 491.22 492.09 489.36 490.37 152.2M
2025-06-11 493.58 495.59 489.76 490.90 203.7M
2025-06-10 490.05 494.72 490.05 493.51 214.2M
2025-06-09 487.07 490.44 486.19 489.67 237.2M
2025-06-06 486.82 487.17 484.97 486.18 104.1M
2025-06-05 483.54 487.26 483.25 487.18 126.9M
2025-06-04 484.26 484.26 481.22 484.12 171.9M
2025-06-03 486.15 487.84 483.39 484.26 235.0M
2025-05-30 492.98 493.15 485.41 485.41 283.3M
2025-05-29 493.79 495.24 492.59 493.44 323.6M
2025-05-28 494.34 495.36 493.58 494.33 270.4M
2025-05-27 497.66 498.41 492.65 494.31 249.5M
2025-05-26 498.88 499.43 495.94 497.53 146.7M
2025-05-23 497.77 499.63 497.74 499.54 149.3M
2025-05-22 498.84 498.84 496.69 497.64 163.6M
2025-05-21 501.19 502.10 498.30 499.82 182.2M
2025-05-20 503.22 504.55 499.08 499.80 162.2M
2025-05-19 507.84 507.84 502.00 502.87 207.4M
2025-05-16 510.87 511.86 508.83 509.18 185.2M
2025-05-15 512.98 514.08 510.14 510.14 255.8M
2025-05-14 513.33 513.42 510.06 513.25 220.7M
2025-05-13 511.81 514.55 511.64 513.11 223.2M
2025-05-09 507.32 509.38 506.32 509.31 177.2M
2025-05-08 509.95 509.95 506.92 507.49 195.3M
2025-05-07 507.95 510.12 507.60 509.50 183.0M
2025-05-06 505.92 509.67 505.92 507.65 218.8M
2025-05-05 507.99 509.12 504.08 504.92 197.6M
2025-05-02 506.83 508.59 505.60 507.74 180.3M
2025-04-30 499.83 506.50 499.83 506.47 192.1M
2025-04-29 498.84 500.46 497.85 499.47 140.5M
2025-04-28 497.08 498.53 496.41 498.15 129.6M
2025-04-25 497.07 497.36 495.50 496.94 162.3M
2025-04-24 496.69 497.62 495.52 496.50 172.4M
2025-04-23 492.53 496.94 492.53 496.94 205.1M
2025-04-22 491.68 491.68 489.20 490.62 159.3M
2025-04-21 494.39 495.94 492.15 492.62 170.0M
2025-04-18 488.73 495.25 488.73 494.81 157.1M
2025-04-17 484.71 491.03 483.03 490.02 194.1M
2025-04-16 488.33 488.42 484.15 485.21 215.6M
2025-04-15 486.48 489.49 484.91 489.18 192.4M
2025-04-14 479.80 485.84 479.80 485.84 137.5M
2025-04-11 470.00 479.66 467.49 477.81 165.3M
2025-04-10 467.14 475.28 467.14 471.97 254.0M
2025-04-09 462.77 462.77 454.14 457.26 238.3M
2025-04-08 462.99 466.21 461.22 464.61 201.3M
2025-04-07 471.91 471.91 453.86 460.65 405.0M
2025-04-04 478.35 479.81 477.27 478.84 218.7M
2025-04-03 482.12 484.98 479.37 481.20 165.0M
2025-04-02 484.85 485.62 482.78 484.51 143.0M
2025-03-28 490.95 490.95 485.34 486.02 280.7M
2025-03-27 484.43 491.11 482.94 491.11 166.4M
2025-03-26 482.86 485.25 481.48 484.32 164.0M
2025-03-25 477.42 481.56 476.71 481.56 208.5M
2025-03-24 476.75 478.08 474.17 475.46 177.2M
2025-03-21 473.68 477.44 473.27 477.44 274.1M
2025-03-20 476.80 477.35 471.87 473.23 290.3M
2025-03-19 477.49 477.53 474.41 475.46 261.6M
2025-03-17 476.90 481.15 476.90 477.80 198.5M
2025-03-14 473.39 476.05 471.16 475.87 190.1M
2025-03-13 470.62 476.02 470.52 474.28 175.5M
2025-03-12 470.80 472.42 468.39 470.42 216.4M
2025-03-11 475.50 475.50 469.36 471.66 263.9M
2025-03-10 483.79 484.62 477.96 478.93 221.3M
2025-03-07 486.22 486.69 482.97 483.33 188.3M
2025-03-06 484.40 487.17 482.75 486.10 253.5M
2025-03-05 482.14 486.63 482.14 483.60 273.9M
2025-03-04 493.38 493.38 482.10 482.10 314.4M
2025-03-03 497.98 499.45 494.22 494.35 315.7M
2025-02-28 512.75 512.75 496.41 496.41 750.7M
2025-02-27 519.73 520.41 518.13 520.41 174.5M
2025-02-26 516.40 520.22 515.56 519.88 208.1M
2025-02-25 522.60 522.96 515.92 517.39 240.1M
2025-02-24 519.93 523.79 518.27 523.76 170.0M
2025-02-21 515.58 520.02 515.05 520.02 147.5M
2025-02-20 514.59 516.97 513.65 515.07 187.9M
2025-02-19 523.27 523.58 514.40 514.85 206.2M
2025-02-18 525.87 527.10 522.45 523.66 195.8M
2025-02-17 529.51 529.51 525.17 526.34 220.1M
2025-02-14 527.58 529.81 526.79 529.76 255.9M
2025-02-13 530.57 531.62 527.08 527.08 224.2M
2025-02-12 527.54 530.17 526.81 530.17 196.3M
2025-02-10 527.82 528.89 526.77 526.82 193.7M
2025-02-07 527.61 528.82 527.04 528.31 166.9M
2025-02-06 526.70 526.91 524.83 526.54 133.8M
2025-02-05 523.06 526.31 523.06 526.12 147.3M
2025-02-04 523.30 524.50 522.73 523.22 109.5M
2025-02-03 522.92 523.12 520.57 522.10 128.4M
2025-01-31 520.45 526.11 520.02 524.12 137.2M
2025-01-28 522.79 522.79 519.16 519.49 139.2M
2025-01-27 526.88 526.88 522.60 522.60 148.2M
2025-01-24 526.85 526.85 524.80 526.62 124.3M
2025-01-23 529.13 529.46 525.37 526.32 163.7M
2025-01-22 529.76 532.41 528.90 528.90 139.6M
2025-01-21 527.75 530.91 527.47 528.79 149.2M
2025-01-20 527.60 529.54 526.32 527.55 166.7M
2025-01-17 523.00 526.90 520.14 526.79 233.7M
2025-01-16 526.14 526.94 522.72 522.81 135.1M
2025-01-15 530.48 530.90 523.67 524.19 180.3M
2025-01-14 529.65 532.92 529.65 530.22 194.6M
2025-01-13 532.67 532.67 527.69 528.12 194.6M
2025-01-10 536.49 537.92 532.48 533.76 144.2M
2025-01-09 539.21 540.00 535.99 536.14 156.4M
2025-01-08 544.47 544.48 538.88 539.03 187.0M
2025-01-07 547.28 547.83 544.55 544.89 183.7M
2025-01-06 550.87 551.73 546.93 546.93 205.2M
2025-01-03 549.91 552.01 549.39 550.28 173.2M
2025-01-02 549.47 550.24 547.85 550.24 182.1M