KL Finance

KLFI
🏛️ malaysia →
18,156.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 18,149.97 18,149.97 18,096.13 18,096.13 4,656.2K
09:05 18,102.07 18,122.95 18,102.07 18,110.50 1,477.4K
09:10 18,120.15 18,126.95 18,119.43 18,121.20 1,236.9K
09:15 18,121.10 18,121.10 18,109.14 18,114.90 1,148.4K
09:20 18,116.67 18,116.67 18,110.46 18,114.34 618.2K
09:25 18,118.29 18,118.29 18,107.29 18,115.51 724.4K
09:30 18,114.80 18,121.83 18,114.65 18,115.91 521.7K
09:35 18,117.22 18,117.22 18,112.71 18,114.11 460.2K
09:40 18,107.69 18,117.52 18,107.69 18,117.52 857.1K
09:45 18,121.68 18,123.28 18,116.72 18,123.28 1,592.5K
09:50 18,129.83 18,129.83 18,124.20 18,127.92 576.0K
09:55 18,122.81 18,122.81 18,110.67 18,110.67 583.6K
10:00 18,116.96 18,140.60 18,110.43 18,137.53 1,147.6K
10:05 18,136.04 18,138.42 18,127.09 18,129.80 949.1K
10:10 18,120.02 18,128.53 18,120.02 18,123.66 401.8K
10:15 18,130.68 18,132.78 18,130.68 18,132.78 905.3K
10:20 18,132.45 18,132.84 18,124.33 18,132.84 281.9K
10:25 18,124.82 18,126.30 18,121.81 18,126.30 1,509.8K
10:30 18,127.98 18,127.98 18,120.21 18,123.84 868.5K
10:35 18,115.97 18,126.48 18,115.97 18,126.48 421.3K
10:40 18,113.48 18,160.94 18,113.48 18,155.76 3,588.2K
10:45 18,155.12 18,156.69 18,154.62 18,155.02 748.3K
10:50 18,148.59 18,152.36 18,142.22 18,142.22 355.8K
10:55 18,131.07 18,132.12 18,129.41 18,129.41 682.4K
11:00 18,140.71 18,142.93 18,138.41 18,140.72 666.1K
11:05 18,144.12 18,146.21 18,140.28 18,146.21 346.5K
11:10 18,145.28 18,152.25 18,140.88 18,146.50 1,032.8K
11:15 18,145.86 18,150.56 18,140.09 18,140.09 348.7K
11:20 18,141.86 18,141.86 18,135.52 18,139.89 232.4K
11:25 18,135.57 18,145.56 18,131.95 18,145.56 601.4K
11:30 18,137.69 18,150.26 18,136.67 18,142.86 948.4K
11:35 18,140.96 18,140.96 18,133.87 18,133.87 1,197.9K
11:40 18,140.17 18,147.84 18,127.46 18,127.46 716.4K
11:45 18,128.30 18,134.26 18,128.30 18,128.67 391.7K
11:50 18,129.32 18,136.83 18,128.80 18,136.14 672.0K
11:55 18,140.07 18,144.83 18,140.07 18,141.82 302.7K
12:00 18,139.20 18,142.45 18,138.09 18,141.61 778.0K
12:05 18,143.98 18,148.22 18,143.98 18,148.22 1,358.9K
12:10 18,145.95 18,147.66 18,139.84 18,141.70 419.7K
12:15 18,138.07 18,157.27 18,133.17 18,147.57 1,100.0K
12:20 18,136.19 18,152.98 18,136.19 18,148.16 1,734.9K
12:25 18,156.04 18,164.16 18,154.52 18,160.54 1,295.4K
12:30 18,165.22 18,165.22 18,165.22 18,165.22 64.7K
12:35 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
12:40 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
12:45 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
12:50 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
12:55 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:00 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:05 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:10 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:15 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:20 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:25 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:30 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:35 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:40 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:45 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:50 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
13:55 18,165.22 18,165.22 18,165.22 18,165.22 0.0K
14:30 18,161.49 18,176.05 18,161.49 18,170.44 2,577.3K
14:35 18,170.08 18,178.40 18,163.86 18,174.14 1,310.1K
14:40 18,175.77 18,179.33 18,170.04 18,174.94 2,697.2K
14:45 18,175.94 18,179.69 18,169.95 18,179.69 896.8K
14:50 18,173.56 18,181.28 18,173.56 18,181.23 1,534.8K
14:55 18,181.23 18,187.77 18,175.15 18,187.77 1,140.2K
15:00 18,185.47 18,195.82 18,185.47 18,193.04 1,069.1K
15:05 18,193.60 18,193.83 18,185.72 18,192.10 3,177.1K
15:10 18,189.54 18,199.20 18,185.35 18,199.20 2,577.0K
15:15 18,199.77 18,199.77 18,190.19 18,198.21 984.5K
15:20 18,195.32 18,211.22 18,195.32 18,211.22 2,677.0K
15:25 18,211.55 18,212.98 18,190.62 18,190.62 2,353.3K
15:30 18,204.98 18,209.61 18,200.69 18,206.34 2,549.4K
15:35 18,206.34 18,214.64 18,205.56 18,210.78 1,879.5K
15:40 18,209.76 18,212.33 18,201.77 18,206.57 1,326.6K
15:45 18,206.88 18,215.28 18,206.88 18,208.06 1,947.0K
15:50 18,202.52 18,204.67 18,200.65 18,204.67 1,274.1K
15:55 18,205.55 18,206.36 18,179.48 18,206.36 1,246.0K
16:00 18,208.60 18,209.89 18,199.31 18,199.31 1,270.5K
16:05 18,226.55 18,228.83 18,215.21 18,215.21 2,497.3K
16:10 18,209.64 18,218.14 18,201.30 18,201.30 2,452.7K
16:15 18,213.28 18,213.28 18,191.94 18,191.94 2,287.9K
16:20 18,195.08 18,213.69 18,195.08 18,213.69 1,946.8K
16:25 18,208.89 18,215.68 18,208.82 18,215.32 1,651.9K
16:30 18,189.88 18,206.38 18,189.88 18,206.38 1,319.9K
16:35 18,206.58 18,206.77 18,193.99 18,199.61 3,495.5K
16:40 18,197.48 18,211.98 18,197.48 18,198.38 2,245.6K
16:45 18,198.70 18,198.70 18,198.70 18,198.70 3,278.2K
16:50 18,242.14 18,242.14 18,242.14 18,242.14 11,993.8K
16:55 18,242.14 18,242.14 18,242.14 18,242.14 472.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available