KL Energy

KLEN
🏛️ malaysia →
782.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 761.16 761.16 756.63 759.75 0.0K
09:05 761.84 762.20 761.61 762.04 0.0K
09:10 762.04 762.71 761.92 762.36 0.0K
09:15 762.70 762.70 762.15 762.59 0.0K
09:20 762.44 762.67 762.28 762.65 0.0K
09:25 762.35 763.54 762.11 763.54 0.0K
09:30 763.54 765.51 763.54 765.51 0.0K
09:35 764.58 764.58 763.46 764.06 0.0K
09:40 763.75 765.55 763.67 764.05 0.0K
09:45 763.92 763.92 763.25 763.44 0.0K
09:50 762.83 763.83 762.83 763.41 0.0K
09:55 763.27 764.23 763.19 763.58 0.0K
10:00 763.81 764.68 763.01 764.68 0.0K
10:05 764.68 766.21 763.83 763.83 0.0K
10:10 763.59 766.03 763.59 764.00 0.0K
10:15 763.99 767.11 763.99 766.99 0.0K
10:20 766.99 767.32 766.97 767.12 0.0K
10:25 766.32 766.66 766.32 766.36 0.0K
10:30 765.43 766.18 765.43 766.18 0.0K
10:35 766.82 767.28 766.02 767.28 0.0K
10:40 767.28 767.28 766.40 766.97 0.0K
10:45 766.97 766.97 766.56 766.56 0.0K
10:50 767.20 767.40 766.76 767.40 0.0K
10:55 766.70 766.80 766.15 766.15 0.0K
11:00 765.52 766.78 765.52 766.66 0.0K
11:05 766.76 766.94 764.92 764.92 0.0K
11:10 766.26 766.59 765.93 766.59 0.0K
11:15 766.92 766.92 764.96 765.76 0.0K
11:20 764.90 766.00 764.25 766.00 0.0K
11:25 766.31 766.66 766.19 766.42 0.0K
11:30 766.30 766.30 764.00 765.37 0.0K
11:35 765.06 765.99 765.06 765.77 0.0K
11:40 765.77 765.77 764.96 765.77 0.0K
11:45 765.37 765.37 763.62 763.88 0.0K
11:50 765.05 765.60 764.56 765.60 0.0K
11:55 765.79 765.79 763.73 764.05 0.0K
12:00 765.05 765.05 764.32 764.32 0.0K
12:05 765.32 765.63 764.76 765.21 0.0K
12:10 764.37 764.37 763.32 763.32 0.0K
12:15 764.02 765.60 764.02 765.60 0.0K
12:20 763.63 764.11 763.63 764.11 0.0K
12:25 764.91 766.11 764.91 765.54 0.0K
12:30 765.67 765.67 765.67 765.67 0.0K
12:35 765.67 765.67 765.67 765.67 0.0K
12:40 765.67 765.67 765.67 765.67 0.0K
12:45 765.67 765.67 765.67 765.67 0.0K
12:50 765.67 765.67 765.67 765.67 0.0K
12:55 765.67 765.67 765.67 765.67 0.0K
13:00 765.67 765.67 765.67 765.67 0.0K
13:05 765.67 765.67 765.67 765.67 0.0K
13:10 765.67 765.67 765.67 765.67 0.0K
13:15 765.67 765.67 765.67 765.67 0.0K
13:20 765.67 765.67 765.67 765.67 0.0K
13:25 765.67 765.67 765.67 765.67 0.0K
13:30 765.67 765.67 765.67 765.67 0.0K
13:35 765.67 765.67 765.67 765.67 0.0K
13:40 765.67 765.67 765.67 765.67 0.0K
13:45 765.67 765.67 765.67 765.67 0.0K
13:50 765.67 765.67 765.67 765.67 0.0K
13:55 765.67 765.67 765.67 765.67 0.0K
14:30 765.37 765.37 762.44 764.14 0.0K
14:35 763.82 764.85 763.74 763.96 0.0K
14:40 764.04 764.07 763.59 764.07 0.0K
14:45 762.93 764.65 762.93 763.82 0.0K
14:50 763.12 765.23 763.12 765.13 0.0K
14:55 765.13 765.13 762.96 762.99 0.0K
15:00 762.76 762.90 762.21 762.21 0.0K
15:05 762.09 763.30 762.09 763.30 0.0K
15:10 763.20 764.57 763.20 764.57 0.0K
15:15 764.46 764.46 762.47 762.47 0.0K
15:20 762.55 764.32 761.98 764.32 0.0K
15:25 764.52 764.52 763.27 763.54 0.0K
15:30 763.54 764.83 763.54 764.75 0.0K
15:35 765.14 765.14 764.21 764.21 0.0K
15:40 764.87 764.87 764.10 764.23 0.0K
15:45 764.55 764.55 761.94 761.94 0.0K
15:50 761.81 762.61 761.41 761.41 0.0K
15:55 762.18 763.90 762.18 763.90 0.0K
16:00 764.13 764.13 762.84 762.84 0.0K
16:05 763.32 765.20 763.32 764.74 0.0K
16:10 763.74 764.37 763.52 764.37 0.0K
16:15 764.75 764.75 761.83 761.83 0.0K
16:20 762.29 764.33 761.59 764.33 0.0K
16:25 763.78 764.45 762.97 762.97 0.0K
16:30 763.32 763.60 762.24 762.80 0.0K
16:35 763.88 765.05 763.38 765.05 0.0K
16:40 765.70 765.70 763.87 765.11 0.0K
16:45 765.06 765.06 765.06 765.06 0.0K
16:50 764.49 764.49 764.49 764.49 0.0K
16:55 764.49 764.49 764.49 764.49 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 781.84 789.81 780.25 782.52 0.0M
2025-09-25 770.80 781.73 770.78 779.91 0.0M
2025-09-24 766.94 772.15 765.13 768.75 0.0M
2025-09-23 761.16 767.40 756.63 764.49 0.0M
2025-09-22 756.80 760.23 752.86 759.37 0.0M
2025-09-19 753.74 755.36 749.59 755.32 0.0M
2025-09-18 751.24 755.61 750.78 753.05 0.0M
2025-09-17 745.81 754.90 745.24 750.74 0.0M
2025-09-12 736.65 744.40 736.65 742.90 0.0M
2025-09-11 741.06 744.12 737.53 737.53 0.0M
2025-09-10 743.18 743.28 736.48 740.06 0.0M
2025-09-09 739.83 743.07 737.27 740.39 0.0M
2025-09-08 742.62 743.42 737.06 740.32 0.0M
2025-09-04 751.22 752.29 740.18 743.62 0.0M
2025-09-03 740.09 749.92 740.09 749.92 0.0M
2025-09-02 741.63 741.63 732.51 738.90 0.0M
2025-09-01 746.59 748.20 738.20 740.22 0.0M
2025-08-29 746.59 748.20 738.20 740.22 0.0M
2025-08-28 748.48 750.12 743.90 746.05 0.0M
2025-08-27 747.07 751.25 745.33 748.13 0.0M
2025-08-26 745.80 748.68 740.06 747.20 0.0M
2025-08-25 749.23 753.03 745.60 745.76 0.0M
2025-08-22 750.35 752.05 747.03 748.94 0.0M
2025-08-21 749.39 756.77 748.18 750.73 0.0M
2025-08-20 750.35 751.44 745.26 749.29 0.0M
2025-08-19 740.31 750.93 740.25 750.22 0.0M
2025-08-18 741.39 743.66 736.64 738.35 0.0M
2025-08-15 739.94 741.25 736.50 740.83 0.0M
2025-08-14 737.49 740.85 734.58 739.49 0.0M
2025-08-13 737.86 742.40 734.98 737.64 0.0M
2025-08-12 736.07 738.60 733.83 738.38 0.0M
2025-08-11 735.98 738.62 733.60 735.36 0.0M
2025-08-08 734.69 738.50 731.66 736.72 0.0M
2025-08-07 736.50 737.51 732.48 734.68 0.0M
2025-08-06 740.21 741.80 735.27 737.62 0.0M
2025-08-05 738.45 745.60 737.94 740.40 0.0M
2025-08-04 748.75 748.97 739.33 739.79 0.0M
2025-08-01 749.84 751.82 748.09 749.60 0.0M
2025-07-31 744.87 751.65 744.87 748.34 0.0M
2025-07-30 743.77 747.31 739.79 743.71 0.0M
2025-07-29 741.37 743.72 734.71 743.72 0.0M
2025-07-28 740.49 743.46 737.48 740.79 0.0M
2025-07-25 740.90 745.75 737.79 739.85 0.0M
2025-07-24 743.14 743.63 735.94 738.68 0.0M
2025-07-23 740.59 743.80 738.88 743.18 0.0M
2025-07-22 738.95 740.17 736.04 740.17 0.0M
2025-07-21 737.61 741.89 734.56 739.50 0.0M
2025-07-18 740.11 745.38 738.09 739.13 0.0M
2025-07-17 735.71 740.68 732.94 739.11 0.0M
2025-07-16 738.77 741.34 734.30 735.67 0.0M
2025-07-15 745.93 747.46 738.92 738.92 0.0M
2025-07-14 737.84 747.64 737.30 747.38 0.0M
2025-07-11 736.10 739.55 734.87 737.62 0.0M
2025-07-10 736.34 738.74 733.26 736.62 0.0M
2025-07-09 732.13 737.16 731.85 736.90 0.0M
2025-07-08 733.56 736.07 730.33 733.54 0.0M
2025-07-07 739.49 739.49 729.72 737.59 0.0M
2025-07-04 744.05 746.77 741.18 741.61 0.0M
2025-07-03 748.65 749.31 742.73 743.51 0.0M
2025-07-02 741.86 747.72 741.18 747.17 0.0M
2025-07-01 734.90 741.54 734.84 741.54 0.0M
2025-06-30 732.62 739.10 729.52 735.28 0.0M
2025-06-26 729.69 735.66 728.67 732.68 0.0M
2025-06-25 726.95 730.50 724.59 728.11 0.0M
2025-06-24 730.34 730.34 724.21 727.89 0.0M
2025-06-23 747.78 750.84 742.32 745.95 0.0M
2025-06-20 739.96 743.20 734.33 735.71 0.0M
2025-06-19 740.01 743.12 731.62 739.65 0.0M
2025-06-18 744.38 746.19 739.45 740.61 0.0M
2025-06-17 750.11 750.11 734.55 738.77 0.0M
2025-06-16 748.42 759.37 748.42 752.16 0.0M
2025-06-13 735.96 743.17 734.75 740.76 0.0M
2025-06-12 728.67 733.41 726.13 726.13 0.0M
2025-06-11 723.32 727.13 719.65 723.77 0.0M
2025-06-10 718.50 726.08 717.49 723.31 0.0M
2025-06-09 719.90 725.61 718.32 720.86 0.0M
2025-06-06 707.29 718.45 705.89 718.45 0.0M
2025-06-05 702.77 710.07 701.03 708.61 0.0M
2025-06-04 700.08 704.62 694.20 702.46 0.0M
2025-06-03 708.68 709.44 697.25 698.96 0.0M
2025-05-30 707.82 709.67 702.00 708.04 0.0M
2025-05-29 705.85 708.93 699.44 708.18 0.0M
2025-05-28 700.55 707.43 697.66 706.51 0.0M
2025-05-27 705.70 705.82 697.68 698.66 0.0M
2025-05-26 710.49 711.54 703.05 705.91 0.0M
2025-05-23 705.05 715.17 705.05 710.77 0.0M
2025-05-22 708.19 708.19 700.85 706.70 0.0M
2025-05-21 718.26 718.60 710.47 712.96 0.0M
2025-05-20 710.88 716.74 710.60 714.77 0.0M
2025-05-19 728.09 728.09 705.60 707.50 0.0M
2025-05-16 730.29 733.23 724.25 729.38 0.0M
2025-05-15 742.57 744.12 737.34 737.34 0.0M
2025-05-14 723.72 744.39 722.73 743.36 0.0M
2025-05-13 704.00 721.15 704.00 721.15 0.0M
2025-05-09 687.90 694.04 687.65 693.44 0.0M
2025-05-08 685.07 687.94 682.00 686.44 0.0M
2025-05-07 680.38 688.68 680.38 685.05 0.0M
2025-05-06 682.71 683.44 677.29 678.62 0.0M
2025-05-05 694.65 696.66 675.07 682.71 0.0M
2025-05-02 686.34 697.07 682.74 694.97 0.0M
2025-04-30 678.59 688.86 678.59 688.14 0.0M
2025-04-29 675.81 682.07 673.57 677.96 0.0M
2025-04-28 675.26 680.17 673.16 675.57 0.0M
2025-04-25 667.51 674.86 667.09 674.68 0.0M
2025-04-24 659.25 667.65 659.25 665.84 0.0M
2025-04-23 657.81 663.39 655.32 661.73 0.0M
2025-04-22 657.68 657.68 650.42 654.43 0.0M
2025-04-21 665.53 665.53 656.61 660.01 0.0M
2025-04-18 657.33 665.87 656.42 665.87 0.0M
2025-04-17 646.68 658.37 646.68 655.35 0.0M
2025-04-16 653.58 656.54 645.70 646.75 0.0M
2025-04-15 659.04 659.21 650.92 654.88 0.0M
2025-04-14 655.90 662.75 652.02 656.06 0.0M
2025-04-11 650.06 656.78 636.65 648.74 0.0M
2025-04-10 651.93 661.83 648.45 659.94 0.0M
2025-04-09 638.77 638.77 607.44 612.59 0.0M
2025-04-08 650.86 661.03 639.48 644.44 0.0M
2025-04-07 696.87 696.87 635.55 642.38 0.0M
2025-04-04 726.77 729.15 717.08 719.27 0.0M
2025-04-03 739.00 746.64 733.04 735.14 0.0M
2025-04-02 754.65 756.69 742.85 745.05 0.0M
2025-03-28 759.74 761.24 755.73 757.98 0.0M
2025-03-27 752.90 759.43 750.29 759.43 0.0M
2025-03-26 754.36 757.74 752.45 752.74 0.0M
2025-03-25 751.87 755.60 750.74 754.58 0.0M
2025-03-24 755.30 755.75 745.24 747.10 0.0M
2025-03-21 750.73 755.34 747.39 751.80 0.0M
2025-03-20 743.16 753.93 743.16 750.30 0.0M
2025-03-19 734.41 742.88 730.66 740.39 0.0M
2025-03-17 722.97 738.42 722.75 735.36 0.0M
2025-03-14 703.39 719.66 699.11 718.73 0.0M
2025-03-13 685.84 708.85 685.84 705.57 0.0M
2025-03-12 695.66 695.66 678.78 684.32 0.0M
2025-03-11 701.67 701.67 685.38 695.11 0.0M
2025-03-10 717.50 720.18 704.56 708.03 0.0M
2025-03-07 723.86 726.37 711.81 715.04 0.0M
2025-03-06 726.42 728.88 719.95 723.60 0.0M
2025-03-05 735.11 738.56 725.25 727.66 0.0M
2025-03-04 754.61 754.61 732.19 735.00 0.0M
2025-03-03 756.52 760.88 750.02 755.55 0.0M
2025-02-28 766.89 767.98 752.64 754.14 0.0M
2025-02-27 762.86 767.88 761.55 767.20 0.0M
2025-02-26 753.02 762.62 751.79 762.62 0.0M
2025-02-25 767.74 768.69 751.38 754.40 0.0M
2025-02-24 784.55 784.55 768.83 768.87 0.0M
2025-02-21 779.38 786.78 775.76 785.76 0.0M
2025-02-20 784.76 785.77 775.36 779.95 0.0M
2025-02-19 791.94 792.56 779.97 785.53 0.0M
2025-02-18 798.02 798.64 789.22 791.78 0.0M
2025-02-17 797.10 799.71 792.77 798.29 0.0M
2025-02-14 807.76 807.76 795.02 798.55 0.0M
2025-02-13 818.60 818.99 813.28 818.36 0.0M
2025-02-12 826.50 830.19 818.27 818.27 0.0M
2025-02-10 827.03 828.87 823.46 825.37 0.0M
2025-02-07 827.17 830.87 825.55 826.44 0.0M
2025-02-06 821.08 828.62 818.25 827.48 0.0M
2025-02-05 814.99 823.41 814.32 821.54 0.0M
2025-02-04 815.44 819.08 810.92 813.39 0.0M
2025-02-03 821.03 822.41 813.68 816.12 0.0M
2025-01-31 825.06 827.77 822.11 823.32 0.0M
2025-01-28 823.38 823.65 811.83 822.48 0.0M
2025-01-27 838.02 838.02 824.08 824.30 0.0M
2025-01-24 841.71 843.64 828.72 838.06 0.0M
2025-01-23 853.87 855.22 841.72 842.64 0.0M
2025-01-22 859.06 861.52 854.03 855.02 0.0M
2025-01-21 857.79 859.45 852.64 858.20 0.0M
2025-01-20 844.08 860.58 841.97 855.40 0.0M
2025-01-17 832.47 842.61 822.45 840.55 0.0M
2025-01-16 830.33 833.52 823.91 831.48 0.0M
2025-01-15 834.18 835.31 819.68 821.79 0.0M
2025-01-14 838.55 843.20 830.92 833.02 0.0M
2025-01-13 840.33 842.55 828.73 835.79 0.0M
2025-01-10 836.76 839.35 830.73 833.30 0.0M
2025-01-09 851.17 853.08 834.73 835.32 0.0M
2025-01-08 858.54 862.46 848.05 851.86 0.0M
2025-01-07 858.12 859.89 851.95 858.72 0.0M
2025-01-06 854.11 859.64 851.78 855.27 0.0M
2025-01-03 836.85 851.67 836.85 851.30 0.0M
2025-01-02 823.95 833.64 823.95 830.42 0.0M