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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16,555.88 16,668.10 16,441.14 16,501.31 89.1M
2022-12-29 16,332.75 16,551.87 16,289.72 16,536.71 51.3M
2022-12-28 16,357.80 16,447.90 16,215.28 16,369.04 75.1M
2022-12-27 16,617.36 16,617.51 16,320.30 16,354.37 78.5M
2022-12-23 16,562.30 16,624.03 16,505.58 16,624.03 25.1M
2022-12-22 16,626.99 16,626.99 16,531.21 16,551.51 39.0M
2022-12-21 16,543.70 16,602.18 16,524.69 16,602.18 39.6M
2022-12-20 16,535.82 16,561.55 16,491.21 16,548.35 50.8M
2022-12-19 16,590.03 16,590.03 16,530.23 16,557.84 55.0M
2022-12-16 16,480.49 16,579.08 16,461.33 16,563.50 78.7M
2022-12-15 16,682.51 16,682.51 16,524.33 16,535.50 67.1M
2022-12-14 16,552.50 16,669.57 16,544.70 16,669.57 77.2M
2022-12-13 16,570.66 16,590.47 16,532.39 16,572.13 64.4M
2022-12-12 16,517.18 16,558.26 16,459.18 16,539.83 74.6M
2022-12-09 16,429.21 16,507.35 16,419.50 16,495.04 89.8M
2022-12-08 16,487.11 16,499.86 16,400.27 16,419.82 69.4M
2022-12-07 16,445.18 16,569.67 16,387.98 16,483.56 100.5M
2022-12-06 16,429.94 16,467.97 16,388.60 16,439.42 99.8M
2022-12-05 16,460.28 16,466.56 16,333.23 16,445.85 75.1M
2022-12-02 16,551.31 16,551.31 16,391.19 16,446.42 84.4M
2022-12-01 16,652.81 16,705.11 16,539.59 16,566.86 88.2M
2022-11-30 16,629.25 16,634.96 16,513.06 16,623.34 222.7M
2022-11-29 16,702.07 16,747.16 16,625.51 16,649.05 114.2M
2022-11-25 16,786.67 16,894.16 16,655.43 16,699.16 122.8M
2022-11-24 16,294.15 16,794.72 16,294.15 16,766.88 180.9M
2022-11-23 16,093.51 16,195.07 16,093.51 16,168.21 57.2M
2022-11-22 16,207.37 16,254.79 16,118.21 16,171.91 57.4M
2022-11-21 16,128.01 16,207.78 16,064.10 16,207.78 74.0M
2022-11-17 16,096.50 16,178.28 16,096.50 16,175.80 78.6M
2022-11-16 16,157.65 16,157.65 16,049.11 16,089.31 73.7M
2022-11-15 16,279.66 16,279.66 16,135.86 16,171.73 59.5M
2022-11-14 16,353.34 16,353.34 16,248.91 16,288.92 46.2M
2022-11-11 16,468.24 16,475.75 16,336.83 16,353.23 66.0M
2022-11-10 16,225.14 16,360.08 16,220.28 16,326.82 42.9M
2022-11-09 16,182.80 16,308.37 16,181.06 16,260.84 72.6M
2022-11-08 16,151.28 16,161.36 16,078.75 16,161.36 52.1M
2022-11-07 16,154.65 16,191.87 16,055.14 16,102.14 54.6M
2022-11-04 16,144.14 16,146.54 16,047.58 16,092.69 77.0M
2022-11-03 16,318.53 16,334.17 16,029.55 16,055.64 81.1M
2022-11-02 16,346.60 16,371.89 16,251.91 16,326.10 68.7M
2022-11-01 16,413.10 16,428.74 16,291.87 16,312.30 54.8M
2022-10-31 16,413.91 16,594.99 16,412.83 16,466.68 81.7M
2022-10-28 16,487.03 16,509.28 16,334.51 16,386.04 68.6M
2022-10-27 16,517.93 16,543.78 16,471.59 16,479.91 63.7M
2022-10-26 16,526.18 16,563.95 16,465.48 16,492.78 52.8M
2022-10-25 16,527.48 16,578.67 16,439.57 16,505.17 82.3M
2022-10-21 16,341.06 16,511.08 16,323.25 16,511.08 78.4M
2022-10-20 16,181.54 16,386.87 16,139.99 16,386.87 153.0M
2022-10-19 15,915.48 16,192.35 15,915.48 16,177.98 67.5M
2022-10-18 15,944.97 15,998.21 15,859.51 15,893.33 50.1M
2022-10-17 15,890.15 15,940.97 15,882.16 15,915.90 48.6M
2022-10-14 15,931.44 15,984.50 15,873.48 15,873.48 74.1M
2022-10-13 15,960.21 15,960.21 15,863.32 15,863.32 64.0M
2022-10-12 15,913.92 15,985.92 15,909.48 15,923.77 71.3M
2022-10-11 16,029.12 16,029.12 15,871.05 15,885.14 82.1M
2022-10-07 16,115.73 16,115.73 16,040.94 16,072.21 56.2M
2022-10-06 16,145.70 16,207.53 16,121.02 16,121.02 60.2M
2022-10-05 16,130.17 16,207.06 16,116.11 16,126.10 57.2M
2022-10-04 15,966.40 16,125.21 15,966.40 16,091.43 57.3M
2022-10-03 15,926.21 15,997.78 15,846.53 15,943.21 72.6M
2022-09-30 15,875.15 15,957.22 15,812.07 15,922.45 77.9M
2022-09-29 15,997.40 16,027.52 15,868.81 15,882.34 77.9M
2022-09-28 15,899.53 15,959.32 15,867.44 15,923.62 93.8M
2022-09-27 16,077.24 16,120.86 15,954.56 15,954.56 88.6M
2022-09-26 16,256.10 16,256.10 16,082.24 16,089.19 90.1M
2022-09-23 16,357.92 16,359.04 16,233.11 16,268.57 67.3M
2022-09-22 16,385.58 16,406.51 16,301.17 16,334.45 57.0M
2022-09-21 16,440.75 16,519.01 16,399.85 16,399.85 57.0M
2022-09-20 16,399.58 16,500.94 16,386.74 16,453.69 60.7M
2022-09-19 16,359.19 16,382.69 16,319.42 16,369.62 77.5M
2022-09-15 16,558.76 16,621.40 16,491.48 16,491.48 94.2M
2022-09-14 16,586.41 16,671.11 16,484.05 16,484.05 49.8M
2022-09-13 16,853.26 16,881.40 16,651.00 16,666.99 59.5M
2022-09-12 16,844.68 16,912.90 16,844.68 16,885.82 38.0M
2022-09-09 16,761.01 16,827.74 16,738.32 16,817.18 37.3M
2022-09-08 16,724.38 16,764.21 16,693.54 16,735.05 59.7M
2022-09-07 16,749.12 16,755.07 16,705.98 16,713.03 44.7M
2022-09-06 16,781.32 16,844.52 16,734.89 16,734.89 43.7M
2022-09-05 16,776.50 16,823.63 16,748.71 16,770.82 37.3M
2022-09-02 16,757.31 16,828.08 16,753.86 16,764.01 47.8M
2022-09-01 16,668.60 16,812.21 16,668.60 16,743.37 78.7M
2022-08-30 16,707.36 16,802.39 16,675.83 16,801.92 98.8M
2022-08-29 16,627.46 16,783.64 16,588.47 16,722.39 42.5M
2022-08-26 16,645.09 16,743.11 16,630.26 16,723.69 48.5M
2022-08-25 16,578.84 16,673.00 16,571.76 16,648.63 64.0M
2022-08-24 16,545.71 16,612.20 16,531.54 16,550.95 42.6M
2022-08-23 16,593.60 16,594.46 16,511.86 16,538.59 44.9M
2022-08-22 16,693.27 16,705.13 16,605.80 16,615.13 46.6M
2022-08-19 16,832.83 16,832.83 16,722.31 16,752.98 28.1M
2022-08-18 16,798.44 16,900.98 16,798.10 16,819.34 50.6M
2022-08-17 16,812.98 16,863.64 16,771.79 16,788.78 46.6M
2022-08-16 16,765.41 16,811.34 16,755.01 16,811.34 54.9M
2022-08-15 16,821.41 16,857.73 16,773.09 16,777.83 43.6M
2022-08-12 16,785.59 16,849.40 16,785.59 16,827.61 57.9M
2022-08-11 16,668.45 16,810.01 16,668.45 16,776.02 67.8M
2022-08-10 16,700.05 16,708.26 16,625.32 16,649.61 51.3M
2022-08-09 16,689.75 16,751.02 16,667.57 16,687.15 36.9M
2022-08-08 16,632.17 16,669.99 16,608.68 16,652.78 38.8M
2022-08-05 16,661.88 16,661.92 16,597.78 16,630.32 44.1M
2022-08-04 16,564.08 16,696.62 16,564.08 16,665.21 65.7M
2022-08-03 16,580.67 16,593.14 16,509.91 16,570.14 47.5M
2022-08-02 16,672.84 16,679.97 16,576.34 16,651.28 38.8M
2022-08-01 16,631.95 16,666.25 16,604.35 16,663.81 33.8M
2022-07-29 16,656.00 16,681.39 16,580.68 16,645.39 50.9M
2022-07-28 16,581.14 16,704.15 16,577.29 16,663.40 51.2M
2022-07-27 16,476.47 16,565.05 16,473.06 16,556.02 36.6M
2022-07-26 16,473.61 16,493.08 16,441.39 16,486.02 33.4M
2022-07-25 16,429.98 16,509.62 16,383.24 16,509.62 39.3M
2022-07-22 16,243.83 16,487.09 16,243.83 16,449.69 64.4M
2022-07-21 16,100.69 16,233.33 16,100.69 16,216.42 42.9M
2022-07-20 16,003.60 16,082.96 16,003.60 16,066.86 43.1M
2022-07-19 16,013.98 16,030.31 15,959.30 16,005.41 40.2M
2022-07-18 16,032.98 16,039.21 15,951.73 16,013.62 32.1M
2022-07-15 16,060.21 16,060.21 15,971.07 16,007.69 31.1M
2022-07-14 15,985.25 16,063.31 15,985.25 16,060.20 35.5M
2022-07-13 16,049.08 16,067.00 15,983.32 16,020.20 43.2M
2022-07-12 16,073.52 16,088.22 16,028.65 16,088.22 38.2M
2022-07-08 16,022.64 16,077.12 16,018.37 16,077.12 30.9M
2022-07-07 16,071.56 16,094.68 15,997.25 15,997.25 53.5M
2022-07-06 16,081.95 16,185.01 16,053.67 16,065.76 56.9M
2022-07-05 16,078.60 16,113.60 16,050.01 16,084.18 47.2M
2022-07-04 16,027.14 16,091.50 16,006.49 16,039.81 26.1M
2022-07-01 15,937.16 16,079.94 15,937.16 16,056.81 35.6M
2022-06-30 16,099.27 16,142.75 15,984.18 15,984.18 65.9M
2022-06-29 16,072.94 16,099.78 16,026.19 16,062.87 47.4M
2022-06-28 16,008.50 16,114.05 15,953.88 16,113.86 51.2M
2022-06-27 15,994.74 16,040.22 15,896.75 16,015.13 37.3M
2022-06-24 15,935.03 15,981.21 15,908.08 15,964.45 28.6M
2022-06-23 15,997.93 16,084.60 15,878.28 15,920.59 39.0M
2022-06-22 16,180.12 16,180.12 15,976.12 15,976.12 59.1M
2022-06-21 16,062.72 16,159.18 16,036.50 16,159.18 59.5M
2022-06-20 16,241.01 16,241.01 16,041.25 16,044.98 52.3M
2022-06-17 16,250.10 16,305.84 16,151.05 16,305.84 110.6M
2022-06-16 16,244.97 16,369.14 16,244.97 16,359.27 50.7M
2022-06-15 16,252.10 16,252.10 16,128.30 16,168.07 55.4M
2022-06-14 16,098.76 16,285.60 16,008.97 16,253.90 67.4M
2022-06-13 16,335.70 16,335.70 16,108.93 16,179.91 77.1M
2022-06-10 16,506.40 16,506.40 16,420.13 16,420.13 44.1M
2022-06-09 16,565.20 16,600.55 16,507.99 16,521.71 64.0M
2022-06-08 16,573.30 16,653.57 16,566.24 16,579.11 44.5M
2022-06-07 16,626.19 16,658.95 16,546.78 16,546.78 51.6M
2022-06-03 16,753.35 16,771.20 16,599.36 16,618.79 46.4M
2022-06-02 16,765.14 16,783.75 16,701.79 16,746.26 54.6M
2022-06-01 16,818.45 16,818.45 16,729.14 16,746.58 79.3M
2022-05-31 16,591.29 16,910.70 16,547.35 16,910.70 203.2M
2022-05-30 16,655.45 16,659.14 16,583.58 16,601.60 45.0M
2022-05-27 16,592.26 16,644.41 16,530.99 16,644.41 45.2M
2022-05-26 16,545.01 16,605.06 16,525.05 16,589.91 48.9M
2022-05-25 16,469.12 16,550.44 16,469.12 16,495.73 49.2M
2022-05-24 16,576.63 16,584.78 16,474.57 16,474.57 52.5M
2022-05-23 16,585.15 16,647.85 16,541.13 16,554.95 47.3M
2022-05-20 16,635.88 16,676.64 16,561.70 16,561.70 62.2M
2022-05-19 16,674.22 16,674.22 16,579.85 16,593.71 63.1M
2022-05-18 16,551.58 16,689.72 16,512.20 16,666.91 72.2M
2022-05-17 16,579.97 16,587.37 16,490.24 16,534.49 80.9M
2022-05-13 16,715.61 16,715.61 16,534.37 16,534.37 67.7M
2022-05-12 16,773.11 16,833.50 16,701.26 16,701.48 79.7M
2022-05-11 16,645.43 16,781.53 16,621.22 16,766.12 94.3M
2022-05-10 16,640.52 16,719.38 16,598.00 16,660.44 81.7M
2022-05-09 16,661.51 16,682.28 16,585.62 16,608.04 68.7M
2022-05-06 16,683.16 16,775.19 16,627.48 16,675.83 99.2M
2022-05-05 17,085.65 17,085.65 16,657.89 16,711.32 95.3M
2022-04-29 16,936.49 16,943.00 16,853.87 16,926.80 61.4M
2022-04-28 16,896.96 16,923.55 16,835.35 16,911.46 83.1M
2022-04-27 16,786.11 16,871.97 16,770.28 16,800.02 58.0M
2022-04-26 16,779.11 16,834.49 16,767.50 16,834.49 61.1M
2022-04-25 16,785.19 16,801.66 16,728.34 16,742.55 61.2M
2022-04-22 16,723.64 16,860.58 16,699.62 16,848.20 95.0M
2022-04-21 16,616.59 16,718.84 16,616.59 16,711.87 66.3M
2022-04-20 16,510.54 16,613.54 16,510.54 16,578.40 97.0M
2022-04-18 16,646.49 16,646.49 16,490.44 16,490.44 50.8M
2022-04-15 16,677.18 16,677.18 16,634.13 16,636.00 39.7M
2022-04-14 16,745.03 16,756.82 16,673.98 16,679.58 58.1M
2022-04-13 16,732.49 16,798.72 16,704.57 16,733.00 67.1M
2022-04-12 16,742.07 16,785.99 16,714.22 16,718.97 67.8M
2022-04-11 16,774.99 16,816.46 16,725.56 16,755.87 68.5M
2022-04-08 16,778.84 16,791.96 16,706.88 16,782.33 57.3M
2022-04-07 16,788.83 16,788.83 16,732.18 16,769.44 186.7M
2022-04-06 16,688.37 16,811.99 16,688.37 16,795.75 102.6M
2022-04-05 16,807.41 16,822.15 16,719.96 16,719.96 74.7M
2022-04-04 16,913.19 16,917.72 16,815.09 16,822.07 47.7M
2022-04-01 16,798.19 16,925.80 16,757.88 16,908.86 73.2M
2022-03-31 16,720.51 16,800.27 16,689.13 16,778.59 102.0M
2022-03-30 16,711.19 16,792.03 16,658.38 16,694.64 62.0M
2022-03-29 16,768.02 16,785.15 16,627.78 16,667.35 55.4M
2022-03-28 16,794.23 16,800.32 16,728.51 16,768.58 60.6M
2022-03-25 16,736.81 16,757.81 16,684.39 16,743.73 59.5M
2022-03-24 16,738.25 16,791.92 16,698.61 16,778.19 56.7M
2022-03-23 16,607.91 16,777.07 16,607.91 16,748.81 67.7M
2022-03-22 16,633.59 16,658.63 16,548.07 16,585.97 70.1M
2022-03-21 16,691.19 16,706.43 16,602.95 16,645.59 84.6M
2022-03-18 16,789.70 16,812.66 16,659.29 16,731.79 248.8M
2022-03-17 16,512.82 16,842.70 16,512.82 16,795.58 157.1M
2022-03-16 16,248.29 16,468.43 16,248.29 16,468.43 116.4M
2022-03-15 16,259.06 16,377.41 16,228.93 16,312.56 90.7M
2022-03-14 16,287.08 16,287.08 16,158.52 16,257.21 63.6M
2022-03-11 16,277.96 16,277.96 16,109.66 16,250.02 71.9M
2022-03-10 16,165.61 16,396.94 16,165.61 16,346.39 124.8M
2022-03-09 15,797.05 16,043.07 15,797.05 16,007.62 89.6M
2022-03-08 15,860.37 15,871.31 15,719.88 15,770.37 131.3M
2022-03-07 16,375.86 16,378.17 15,881.75 15,941.72 137.0M
2022-03-04 16,501.36 16,501.36 16,352.69 16,393.23 85.6M
2022-03-03 16,430.26 16,507.48 16,411.34 16,507.48 106.8M
2022-03-02 16,477.14 16,555.00 16,335.51 16,353.57 152.8M
2022-03-01 16,565.19 16,615.58 16,448.68 16,448.68 167.4M
2022-02-28 16,505.06 16,653.96 16,483.10 16,524.90 162.2M
2022-02-25 16,227.52 16,515.02 16,227.52 16,484.64 102.0M
2022-02-24 16,335.31 16,335.31 16,087.47 16,159.77 104.3M
2022-02-23 16,248.32 16,362.70 16,248.32 16,339.20 65.7M
2022-02-22 16,406.71 16,406.71 16,241.40 16,268.33 71.4M
2022-02-21 16,398.08 16,414.99 16,333.21 16,414.85 70.6M
2022-02-18 16,437.50 16,437.63 16,368.90 16,400.68 56.4M
2022-02-17 16,547.47 16,550.90 16,444.30 16,465.62 77.8M
2022-02-16 16,511.74 16,582.47 16,456.42 16,497.38 74.9M
2022-02-15 16,392.38 16,455.05 16,365.22 16,453.43 80.0M
2022-02-14 16,261.74 16,397.43 16,253.81 16,383.36 65.0M
2022-02-11 16,248.25 16,312.05 16,207.29 16,296.65 55.8M
2022-02-10 16,117.85 16,282.41 16,094.38 16,282.41 89.5M
2022-02-09 15,840.79 16,112.73 15,840.79 16,112.73 94.2M
2022-02-08 15,842.04 15,861.69 15,803.59 15,827.78 46.0M
2022-02-07 15,768.41 15,853.08 15,768.41 15,826.62 57.7M
2022-02-04 15,816.68 15,816.68 15,737.16 15,785.69 41.9M
2022-02-03 15,724.98 15,824.06 15,724.98 15,799.95 54.4M
2022-01-31 15,789.66 15,794.26 15,693.29 15,693.29 39.1M
2022-01-28 15,777.83 15,831.60 15,757.50 15,779.64 54.3M
2022-01-27 15,733.80 15,774.00 15,721.43 15,764.11 50.8M
2022-01-26 15,651.96 15,778.48 15,651.96 15,746.89 49.3M
2022-01-25 15,662.74 15,662.74 15,600.58 15,660.90 72.0M
2022-01-24 15,721.15 15,738.07 15,660.12 15,700.86 49.8M
2022-01-21 15,764.39 15,789.87 15,721.07 15,776.61 47.3M
2022-01-20 15,824.50 15,824.50 15,737.98 15,778.83 67.6M
2022-01-19 16,103.52 16,103.52 15,790.04 15,844.61 89.0M
2022-01-17 16,148.12 16,166.37 16,031.86 16,091.16 58.4M
2022-01-14 16,189.72 16,208.46 16,126.08 16,152.08 72.3M
2022-01-13 16,074.91 16,222.83 16,055.18 16,222.83 95.0M
2022-01-12 16,144.66 16,189.21 16,038.09 16,094.91 56.8M
2022-01-11 15,859.12 16,177.13 15,844.50 16,177.13 135.8M
2022-01-10 15,697.39 15,866.33 15,668.02 15,866.33 68.4M
2022-01-07 15,624.06 15,719.20 15,611.83 15,707.42 46.9M
2022-01-06 15,707.12 15,707.12 15,583.19 15,621.20 53.5M
2022-01-05 15,632.68 15,712.89 15,620.54 15,712.89 52.6M
2022-01-04 15,620.99 15,640.02 15,546.09 15,633.87 46.1M
2022-01-03 15,538.98 15,648.16 15,515.24 15,614.07 23.3M