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
2023-12-29 16,293.03 16,365.56 16,271.48 16,303.04 181.8M
2023-12-28 16,226.76 16,329.67 16,222.08 16,297.52 79.2M
2023-12-27 16,203.39 16,229.60 16,191.38 16,215.08 91.8M
2023-12-26 16,250.50 16,285.67 16,183.06 16,191.44 71.8M
2023-12-22 16,286.72 16,307.73 16,225.34 16,247.09 67.5M
2023-12-21 16,438.51 16,438.51 16,265.33 16,268.07 72.2M
2023-12-20 16,532.09 16,569.90 16,437.89 16,451.95 121.2M
2023-12-19 16,536.47 16,557.03 16,499.54 16,505.70 65.8M
2023-12-18 16,429.85 16,538.92 16,429.85 16,525.51 94.0M
2023-12-15 16,428.40 16,490.70 16,428.40 16,436.96 125.4M
2023-12-14 16,378.13 16,466.95 16,351.53 16,430.05 72.4M
2023-12-13 16,370.74 16,390.49 16,349.83 16,374.25 77.8M
2023-12-12 16,368.22 16,388.06 16,345.86 16,376.27 75.9M
2023-12-11 16,338.36 16,365.15 16,310.11 16,364.35 56.1M
2023-12-08 16,342.41 16,379.50 16,294.62 16,333.94 45.9M
2023-12-07 16,318.35 16,373.74 16,291.31 16,335.74 50.2M
2023-12-06 16,365.25 16,400.10 16,293.12 16,312.21 49.4M
2023-12-05 16,361.73 16,393.44 16,305.94 16,340.29 52.8M
2023-12-04 16,411.72 16,445.77 16,347.84 16,364.36 61.7M
2023-12-01 16,266.65 16,395.01 16,266.65 16,379.57 101.7M
2023-11-30 16,270.78 16,292.69 16,218.64 16,221.95 260.0M
2023-11-29 16,282.73 16,329.02 16,262.97 16,271.92 49.1M
2023-11-28 16,346.41 16,389.95 16,245.70 16,277.91 67.2M
2023-11-27 16,378.90 16,423.69 16,341.90 16,341.90 46.5M
2023-11-24 16,384.76 16,426.57 16,353.20 16,384.32 41.3M
2023-11-23 16,394.33 16,402.94 16,357.46 16,383.24 49.7M
2023-11-22 16,420.54 16,420.54 16,343.98 16,396.48 43.8M
2023-11-21 16,369.92 16,446.36 16,344.04 16,423.73 66.9M
2023-11-20 16,373.47 16,373.47 16,301.15 16,359.27 42.9M
2023-11-17 16,405.36 16,422.07 16,374.29 16,382.64 45.0M
2023-11-16 16,400.33 16,433.44 16,376.75 16,433.44 61.9M
2023-11-15 16,353.85 16,430.10 16,351.74 16,430.10 63.5M
2023-11-14 16,304.11 16,363.29 16,280.40 16,321.65 40.2M
2023-11-10 16,335.91 16,344.15 16,243.31 16,296.07 31.5M
2023-11-09 16,363.91 16,372.93 16,339.23 16,365.52 42.5M
2023-11-08 16,458.13 16,458.13 16,349.61 16,370.25 43.1M
2023-11-07 16,449.33 16,461.86 16,405.34 16,459.83 56.9M
2023-11-06 16,316.26 16,455.82 16,306.97 16,455.82 73.5M
2023-11-03 16,282.72 16,330.10 16,260.40 16,298.88 64.6M
2023-11-02 16,183.18 16,254.24 16,183.18 16,235.51 46.3M
2023-11-01 16,241.64 16,241.64 16,197.31 16,201.74 40.3M
2023-10-31 16,183.06 16,257.72 16,167.93 16,251.54 55.4M
2023-10-30 16,218.94 16,240.71 16,192.02 16,212.20 40.6M
2023-10-27 16,232.69 16,264.49 16,215.69 16,233.37 52.2M
2023-10-26 16,247.33 16,279.68 16,226.16 16,242.79 81.2M
2023-10-25 16,217.28 16,264.96 16,212.98 16,236.18 47.6M
2023-10-24 16,200.16 16,216.72 16,107.73 16,181.11 57.0M
2023-10-23 16,195.55 16,244.94 16,147.87 16,203.82 66.5M
2023-10-20 16,144.59 16,206.67 16,111.41 16,190.33 63.1M
2023-10-19 16,172.93 16,178.17 16,118.71 16,141.29 65.3M
2023-10-18 16,242.27 16,242.27 16,150.64 16,165.84 152.0M
2023-10-17 16,228.80 16,269.52 16,213.23 16,244.62 67.8M
2023-10-16 16,289.81 16,289.81 16,152.47 16,227.93 73.1M
2023-10-13 16,299.29 16,299.29 16,237.90 16,264.18 55.7M
2023-10-12 16,202.02 16,299.06 16,202.02 16,278.52 75.8M
2023-10-11 16,133.48 16,213.01 16,080.99 16,180.55 80.4M
2023-10-10 15,907.12 16,112.27 15,907.12 16,109.68 68.8M
2023-10-09 15,858.59 15,910.88 15,857.26 15,886.84 57.8M
2023-10-06 15,867.39 15,905.06 15,858.06 15,869.59 86.6M
2023-10-05 15,830.26 15,900.90 15,819.51 15,863.67 105.0M
2023-10-04 15,881.62 15,898.03 15,802.67 15,832.13 90.9M
2023-10-03 15,882.06 15,973.74 15,873.61 15,905.22 85.0M
2023-10-02 15,938.59 15,989.50 15,862.96 15,876.11 57.3M
2023-09-29 16,100.86 16,100.86 15,918.17 15,918.17 104.7M
2023-09-27 16,147.82 16,147.82 16,088.95 16,123.63 51.4M
2023-09-26 16,178.13 16,212.74 16,168.18 16,188.52 60.1M
2023-09-25 16,221.34 16,235.33 16,166.28 16,182.65 67.6M
2023-09-22 16,187.99 16,240.12 16,185.81 16,220.63 44.7M
2023-09-21 16,240.73 16,248.84 16,202.12 16,227.97 65.5M
2023-09-20 16,251.59 16,261.87 16,206.54 16,218.39 59.7M
2023-09-19 16,347.41 16,347.41 16,294.08 16,319.96 45.6M
2023-09-18 16,323.21 16,341.04 16,274.79 16,341.04 40.2M
2023-09-15 16,249.46 16,330.23 16,234.90 16,330.23 106.7M
2023-09-14 16,219.89 16,280.85 16,190.30 16,237.42 73.6M
2023-09-13 16,345.44 16,383.72 16,304.86 16,330.94 52.8M
2023-09-12 16,431.65 16,444.93 16,393.80 16,436.92 60.6M
2023-09-11 16,415.87 16,442.62 16,404.34 16,442.62 51.3M
2023-09-08 16,483.56 16,485.35 16,398.73 16,426.68 44.6M
2023-09-07 16,499.71 16,527.62 16,471.97 16,472.20 49.3M
2023-09-06 16,420.15 16,517.43 16,420.15 16,492.53 62.6M
2023-09-05 16,487.56 16,488.67 16,401.64 16,433.36 82.0M
2023-09-04 16,476.20 16,519.64 16,444.90 16,488.28 93.4M
2023-09-01 16,519.90 16,526.27 16,441.07 16,471.61 91.5M
2023-08-30 16,356.91 16,512.95 16,356.91 16,385.60 145.4M
2023-08-29 16,192.31 16,341.16 16,191.65 16,328.73 62.5M
2023-08-28 16,192.85 16,218.69 16,161.70 16,191.49 53.2M
2023-08-25 16,186.68 16,206.16 16,140.54 16,190.69 48.9M
2023-08-24 16,197.13 16,244.46 16,168.39 16,186.94 48.6M
2023-08-23 16,272.86 16,291.37 16,173.86 16,182.99 51.8M
2023-08-22 16,264.65 16,288.74 16,220.88 16,268.23 55.1M
2023-08-21 16,252.75 16,286.39 16,211.60 16,267.46 54.5M
2023-08-18 16,281.38 16,287.25 16,194.93 16,254.10 86.3M
2023-08-17 16,371.03 16,380.64 16,293.46 16,293.46 75.4M
2023-08-16 16,366.27 16,442.42 16,361.03 16,415.94 71.0M
2023-08-15 16,308.05 16,427.88 16,308.05 16,401.15 53.8M
2023-08-14 16,280.19 16,306.87 16,223.36 16,306.87 45.4M
2023-08-11 16,306.15 16,306.15 16,182.56 16,296.98 62.5M
2023-08-10 16,343.84 16,343.84 16,253.31 16,302.84 70.4M
2023-08-09 16,232.87 16,357.19 16,192.73 16,357.19 85.0M
2023-08-08 16,165.15 16,266.51 16,125.23 16,246.39 57.0M
2023-08-07 16,141.38 16,203.77 16,116.51 16,172.26 32.1M
2023-08-04 16,065.85 16,189.93 16,063.75 16,142.02 41.2M
2023-08-03 16,083.21 16,088.84 16,000.43 16,062.97 46.1M
2023-08-02 16,175.06 16,183.27 16,075.36 16,123.39 49.9M
2023-08-01 16,272.66 16,319.58 16,162.78 16,192.46 56.4M
2023-07-31 16,187.05 16,337.31 16,187.05 16,274.05 85.8M
2023-07-28 16,138.61 16,196.21 16,106.08 16,179.81 65.1M
2023-07-27 16,099.90 16,232.55 16,078.81 16,164.88 83.0M
2023-07-26 15,992.49 16,108.11 15,992.49 16,102.88 103.0M
2023-07-25 15,845.20 16,016.84 15,845.20 16,004.63 115.5M
2023-07-24 15,731.83 15,842.51 15,708.16 15,822.29 47.7M
2023-07-21 15,704.29 15,729.96 15,673.39 15,728.50 68.5M
2023-07-20 15,707.29 15,723.29 15,642.52 15,682.44 68.1M
2023-07-18 15,753.42 15,755.74 15,624.66 15,669.76 88.0M
2023-07-17 15,743.48 15,755.67 15,691.48 15,753.60 57.5M
2023-07-14 15,587.31 15,766.56 15,561.90 15,735.22 106.9M
2023-07-13 15,521.96 15,587.65 15,521.96 15,545.16 75.9M
2023-07-12 15,468.49 15,531.06 15,451.30 15,497.28 64.8M
2023-07-11 15,431.42 15,469.69 15,411.01 15,466.88 77.8M
2023-07-10 15,373.50 15,440.27 15,370.61 15,402.35 58.7M
2023-07-07 15,450.17 15,469.33 15,377.49 15,377.49 56.1M
2023-07-06 15,472.20 15,477.77 15,410.41 15,474.20 85.8M
2023-07-05 15,476.43 15,530.48 15,464.53 15,464.53 72.4M
2023-07-04 15,497.59 15,525.99 15,445.76 15,483.17 32.2M
2023-07-03 15,373.61 15,541.39 15,373.61 15,518.08 48.9M
2023-06-30 15,404.02 15,453.58 15,261.79 15,332.87 81.1M
2023-06-28 15,404.46 15,473.76 15,392.89 15,427.47 46.5M
2023-06-27 15,446.53 15,466.88 15,379.99 15,386.32 53.5M
2023-06-26 15,454.54 15,490.11 15,399.48 15,421.55 54.8M
2023-06-23 15,534.18 15,535.96 15,444.85 15,444.85 57.2M
2023-06-22 15,459.16 15,606.81 15,459.16 15,525.52 83.6M
2023-06-21 15,323.24 15,495.78 15,294.51 15,472.29 86.8M
2023-06-20 15,278.09 15,330.03 15,231.44 15,313.51 57.3M
2023-06-19 15,198.07 15,299.91 15,163.85 15,273.22 49.2M
2023-06-16 15,208.51 15,232.40 15,134.44 15,173.32 148.5M
2023-06-15 15,185.49 15,206.20 15,160.62 15,204.01 55.6M
2023-06-14 15,200.57 15,234.80 15,146.95 15,184.14 60.6M
2023-06-13 15,230.94 15,246.35 15,175.62 15,199.39 72.4M
2023-06-12 15,171.72 15,268.76 15,171.72 15,219.42 104.3M
2023-06-09 15,130.62 15,206.71 15,128.75 15,139.96 43.7M
2023-06-08 15,110.98 15,141.95 15,067.14 15,119.53 54.9M
2023-06-07 15,098.85 15,109.58 15,043.33 15,092.82 58.6M
2023-06-06 15,105.30 15,151.57 15,054.39 15,091.79 71.7M
2023-06-05 15,193.88 15,193.88 15,058.10 15,093.95 77.7M
2023-06-02 15,193.88 15,193.88 15,058.10 15,093.95 77.7M
2023-06-01 15,186.38 15,243.35 15,167.06 15,193.29 70.1M
2023-05-31 15,291.51 15,341.72 15,179.73 15,206.74 266.0M
2023-05-30 15,326.61 15,351.60 15,269.30 15,269.30 79.8M
2023-05-29 15,333.73 15,351.48 15,277.61 15,297.28 57.4M
2023-05-26 15,324.59 15,385.53 15,291.25 15,304.43 74.2M
2023-05-25 15,356.08 15,390.18 15,318.43 15,318.43 55.6M
2023-05-24 15,399.33 15,399.33 15,325.13 15,349.33 55.1M
2023-05-23 15,493.83 15,520.89 15,372.92 15,410.21 52.1M
2023-05-22 15,554.95 15,583.95 15,460.09 15,488.63 56.6M
2023-05-19 15,547.01 15,606.23 15,511.28 15,606.23 39.3M
2023-05-18 15,529.59 15,568.94 15,501.68 15,568.94 36.4M
2023-05-17 15,538.44 15,588.59 15,482.83 15,505.61 42.2M
2023-05-16 15,500.69 15,578.58 15,500.69 15,531.14 47.3M
2023-05-15 15,532.43 15,573.76 15,478.05 15,489.39 43.7M
2023-05-12 15,608.11 15,625.12 15,512.08 15,513.28 66.4M
2023-05-11 15,591.98 15,658.81 15,568.52 15,588.22 68.8M
2023-05-10 15,705.60 15,721.43 15,584.71 15,597.95 75.4M
2023-05-09 15,725.48 15,726.36 15,672.86 15,715.57 47.6M
2023-05-08 15,716.46 15,784.49 15,713.34 15,750.79 44.6M
2023-05-05 15,594.28 15,720.07 15,568.40 15,708.73 72.6M
2023-05-03 15,613.66 15,618.82 15,516.81 15,588.79 56.9M
2023-05-02 15,526.56 15,626.64 15,522.96 15,602.72 53.7M
2023-04-28 15,578.94 15,601.62 15,486.25 15,519.53 53.9M
2023-04-27 15,532.01 15,575.38 15,504.33 15,560.03 51.3M
2023-04-26 15,607.90 15,612.63 15,463.21 15,492.04 63.8M
2023-04-25 15,680.33 15,699.60 15,604.73 15,623.84 54.0M
2023-04-20 15,712.13 15,712.13 15,620.33 15,665.86 50.9M
2023-04-19 15,731.09 15,731.09 15,656.81 15,690.58 53.3M
2023-04-18 15,772.91 15,772.91 15,695.44 15,731.47 49.4M
2023-04-17 15,744.49 15,778.54 15,708.12 15,765.59 96.2M
2023-04-14 15,766.48 15,778.35 15,702.28 15,734.20 53.9M
2023-04-13 15,787.21 15,813.47 15,750.59 15,787.28 68.5M
2023-04-12 15,811.28 15,823.90 15,742.67 15,784.92 49.7M
2023-04-11 15,711.06 15,786.57 15,711.06 15,783.67 47.3M
2023-04-10 15,716.50 15,759.01 15,701.76 15,704.12 35.0M
2023-04-07 15,743.04 15,743.04 15,676.46 15,701.27 40.9M
2023-04-06 15,812.27 15,812.27 15,661.31 15,745.95 41.9M
2023-04-05 15,787.61 15,797.88 15,744.36 15,792.56 31.2M
2023-04-04 15,809.78 15,812.17 15,756.98 15,779.50 54.5M
2023-04-03 15,763.75 15,806.75 15,740.51 15,800.09 45.6M
2023-03-31 15,751.47 15,781.67 15,698.38 15,708.70 67.6M
2023-03-30 15,682.50 15,780.72 15,644.30 15,766.74 70.8M
2023-03-29 15,569.34 15,703.77 15,569.00 15,689.18 62.1M
2023-03-28 15,498.84 15,566.98 15,452.31 15,560.39 53.2M
2023-03-27 15,448.77 15,471.77 15,406.98 15,422.50 63.0M
2023-03-24 15,577.57 15,585.89 15,449.52 15,449.52 80.3M
2023-03-23 15,575.53 15,597.30 15,489.70 15,566.15 71.6M
2023-03-22 15,530.38 15,649.79 15,530.38 15,647.00 88.0M
2023-03-21 15,542.39 15,602.27 15,504.03 15,534.08 98.5M
2023-03-20 15,547.77 15,547.77 15,454.02 15,454.02 127.6M
2023-03-17 15,419.75 15,656.37 15,412.50 15,539.71 118.5M
2023-03-16 15,451.72 15,451.72 15,353.89 15,353.89 73.8M
2023-03-15 15,462.22 15,570.01 15,462.22 15,482.45 99.7M
2023-03-14 15,680.94 15,680.94 15,379.23 15,379.23 126.3M
2023-03-13 15,716.19 15,769.32 15,584.98 15,720.39 66.3M
2023-03-10 16,092.87 16,098.63 15,963.23 15,964.98 62.1M
2023-03-09 16,113.52 16,144.39 16,079.93 16,114.00 51.5M
2023-03-08 16,105.94 16,147.15 16,072.43 16,105.56 62.0M
2023-03-07 16,112.47 16,171.08 16,098.68 16,116.28 50.1M
2023-03-06 16,202.67 16,243.05 16,093.55 16,105.96 55.7M
2023-03-03 16,188.25 16,200.30 16,148.26 16,163.73 55.1M
2023-03-02 16,179.13 16,197.18 16,140.81 16,146.67 45.6M
2023-03-01 16,191.97 16,212.00 16,140.91 16,183.12 60.4M
2023-02-28 16,139.92 16,213.94 16,139.92 16,194.83 120.2M
2023-02-27 16,037.62 16,159.77 16,037.42 16,131.02 73.3M
2023-02-24 15,986.75 16,031.96 15,973.31 16,021.83 67.6M
2023-02-23 16,012.28 16,027.29 15,949.52 15,969.07 57.4M
2023-02-22 16,038.63 16,078.37 15,988.48 15,995.47 71.6M
2023-02-21 16,071.50 16,099.73 16,038.65 16,041.50 48.9M
2023-02-20 16,046.48 16,084.55 16,024.03 16,065.35 42.2M
2023-02-17 16,127.98 16,132.12 16,029.56 16,036.22 73.7M
2023-02-16 16,172.10 16,192.78 16,105.55 16,119.99 66.8M
2023-02-15 16,169.11 16,194.57 16,092.50 16,161.06 45.0M
2023-02-14 16,174.23 16,212.15 16,131.31 16,156.50 54.1M
2023-02-13 16,135.18 16,170.01 16,105.22 16,150.96 63.0M
2023-02-10 15,922.91 16,134.36 15,907.80 16,113.37 56.5M
2023-02-09 15,958.92 15,977.48 15,915.21 15,915.21 74.3M
2023-02-08 16,142.35 16,173.02 15,948.07 15,954.56 104.3M
2023-02-07 16,249.18 16,292.11 16,104.17 16,135.33 85.4M
2023-02-03 16,350.04 16,354.92 16,260.64 16,314.82 73.8M
2023-02-02 16,483.45 16,483.45 16,330.55 16,341.64 94.3M
2023-01-31 16,496.71 16,496.71 16,413.43 16,413.43 104.3M
2023-01-30 16,501.32 16,538.05 16,465.19 16,538.05 86.1M
2023-01-27 16,511.52 16,516.04 16,448.30 16,470.19 72.9M
2023-01-26 16,544.54 16,544.54 16,461.05 16,503.79 49.7M
2023-01-25 16,545.26 16,562.48 16,506.35 16,542.02 43.5M
2023-01-20 16,510.98 16,539.15 16,487.74 16,535.13 57.6M
2023-01-19 16,544.79 16,555.64 16,446.63 16,482.01 76.7M
2023-01-18 16,516.99 16,557.08 16,496.59 16,516.83 59.3M
2023-01-17 16,552.15 16,562.87 16,501.39 16,546.32 51.2M
2023-01-16 16,620.72 16,625.68 16,503.56 16,559.32 51.5M
2023-01-13 16,546.39 16,621.15 16,546.39 16,621.15 55.8M
2023-01-12 16,593.38 16,596.91 16,513.01 16,537.69 50.4M
2023-01-11 16,509.76 16,573.87 16,475.75 16,565.46 49.2M
2023-01-10 16,519.49 16,528.58 16,445.30 16,480.33 48.1M
2023-01-09 16,449.46 16,522.83 16,431.73 16,522.46 55.3M
2023-01-06 16,405.21 16,451.66 16,365.72 16,415.48 31.2M
2023-01-05 16,353.31 16,440.72 16,345.33 16,424.36 62.2M
2023-01-04 16,372.75 16,432.06 16,320.54 16,320.54 51.0M
2023-01-03 16,509.35 16,509.35 16,356.31 16,359.29 44.2M