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 18,016.66 18,038.27 18,016.66 18,036.93 853.5K
09:05 18,036.06 18,048.92 18,034.43 18,048.92 352.9K
09:10 18,052.36 18,061.15 18,051.33 18,058.36 530.4K
09:15 18,058.36 18,061.73 18,058.36 18,061.63 345.6K
09:20 18,056.73 18,060.58 18,044.95 18,044.95 169.2K
09:25 18,047.84 18,053.33 18,047.84 18,048.64 597.6K
09:30 18,048.97 18,055.79 18,045.03 18,045.03 577.1K
09:35 18,040.86 18,041.19 18,040.85 18,040.85 5,202.8K
09:40 18,034.32 18,046.90 18,034.32 18,039.88 5,307.9K
09:45 18,037.71 18,049.70 18,037.71 18,049.70 231.9K
09:50 18,045.53 18,056.11 18,045.53 18,053.14 203.8K
09:55 18,050.77 18,050.77 18,048.72 18,048.72 222.4K
10:00 18,048.57 18,051.08 18,048.37 18,049.71 61.0K
10:05 18,049.56 18,058.58 18,045.09 18,049.60 154.9K
10:10 18,053.65 18,053.65 18,043.93 18,043.93 178.0K
10:15 18,043.41 18,057.10 18,037.91 18,057.10 378.3K
10:20 18,056.98 18,060.61 18,056.98 18,060.61 799.6K
10:25 18,056.03 18,076.72 18,056.03 18,073.18 406.1K
10:30 18,077.68 18,077.68 18,060.70 18,072.94 968.1K
10:35 18,081.38 18,093.12 18,081.33 18,093.12 786.5K
10:40 18,093.23 18,095.55 18,087.62 18,094.15 318.1K
10:45 18,094.40 18,094.40 18,089.41 18,090.75 392.1K
10:50 18,090.75 18,097.71 18,079.82 18,092.80 225.8K
10:55 18,091.60 18,101.25 18,091.60 18,096.88 344.9K
11:00 18,095.68 18,095.68 18,087.11 18,087.11 314.5K
11:05 18,096.55 18,096.55 18,084.30 18,084.30 358.5K
11:10 18,079.40 18,085.78 18,075.03 18,085.78 2,051.4K
11:15 18,084.01 18,084.07 18,069.77 18,069.77 401.4K
11:20 18,071.12 18,090.35 18,070.09 18,090.35 567.9K
11:25 18,076.94 18,078.39 18,076.94 18,077.86 426.4K
11:30 18,077.86 18,082.22 18,072.08 18,079.71 334.7K
11:35 18,077.55 18,082.45 18,071.56 18,071.56 278.8K
11:40 18,069.86 18,083.56 18,069.86 18,078.66 255.0K
11:45 18,078.66 18,078.66 18,068.42 18,070.34 258.7K
11:50 18,068.99 18,080.64 18,068.79 18,080.64 136.2K
11:55 18,074.39 18,082.59 18,074.39 18,078.22 361.0K
12:00 18,082.97 18,083.08 18,078.80 18,083.08 528.2K
12:05 18,078.88 18,078.88 18,072.32 18,072.32 552.1K
12:10 18,072.42 18,073.13 18,068.56 18,068.56 138.0K
12:15 18,074.94 18,074.94 18,068.91 18,072.24 608.2K
12:20 18,074.06 18,077.85 18,074.06 18,074.46 176.5K
12:25 18,074.26 18,080.51 18,067.71 18,070.54 162.5K
12:30 18,065.57 18,065.57 18,065.57 18,065.57 99.8K
12:35 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:40 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:45 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:50 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:55 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:00 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:05 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:10 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:15 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:20 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:25 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:30 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:35 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:40 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:45 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:50 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:55 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
14:30 18,071.54 18,080.61 18,071.54 18,072.71 791.0K
14:35 18,074.81 18,081.76 18,074.81 18,081.76 629.2K
14:40 18,080.19 18,082.34 18,079.97 18,079.97 204.2K
14:45 18,077.44 18,077.44 18,070.90 18,075.70 547.1K
14:50 18,078.98 18,078.98 18,076.03 18,077.38 324.3K
14:55 18,076.35 18,078.97 18,066.59 18,066.59 323.1K
15:00 18,075.75 18,075.75 18,070.17 18,073.30 2,531.2K
15:05 18,077.27 18,080.15 18,074.61 18,079.45 592.1K
15:10 18,085.03 18,085.03 18,077.20 18,077.78 1,870.9K
15:15 18,079.23 18,081.96 18,075.42 18,078.02 1,347.6K
15:20 18,073.33 18,081.49 18,073.33 18,081.49 3,761.0K
15:25 18,081.46 18,086.57 18,078.37 18,086.57 4,438.1K
15:30 18,085.97 18,094.55 18,085.97 18,089.01 685.5K
15:35 18,087.15 18,097.99 18,083.82 18,091.95 556.2K
15:40 18,089.10 18,092.73 18,079.45 18,083.49 3,171.8K
15:45 18,077.14 18,083.42 18,077.14 18,078.27 1,449.3K
15:50 18,085.19 18,093.07 18,077.03 18,077.03 662.8K
15:55 18,085.53 18,085.53 18,076.43 18,083.64 1,233.4K
16:00 18,081.77 18,083.98 18,076.12 18,082.54 422.2K
16:05 18,090.44 18,090.44 18,080.20 18,087.40 3,405.9K
16:10 18,079.53 18,094.78 18,079.53 18,083.96 700.8K
16:15 18,083.23 18,093.80 18,083.23 18,093.80 949.4K
16:20 18,093.86 18,093.86 18,083.03 18,088.26 793.4K
16:25 18,087.52 18,087.52 18,085.05 18,087.24 1,838.9K
16:30 18,095.69 18,095.69 18,087.46 18,093.40 553.8K
16:35 18,094.75 18,094.75 18,083.89 18,083.89 705.4K
16:40 18,092.01 18,092.01 18,075.05 18,087.38 1,222.0K
16:45 18,082.80 18,082.80 18,082.80 18,082.80 460.1K
16:50 18,090.20 18,090.20 18,090.20 18,090.20 5,264.2K
16:55 18,090.20 18,090.20 18,090.20 18,090.20 109.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available