KL Healthcare

KLHC
🏛️ malaysia →
1,586.71
Last Update: 2025-09-29
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
2024-12-31 2,396.22 2,399.64 2,376.31 2,397.47 0.0M
2024-12-30 2,386.96 2,403.65 2,374.50 2,400.37 0.0M
2024-12-27 2,336.12 2,380.32 2,336.12 2,378.95 0.0M
2024-12-26 2,320.66 2,342.79 2,314.90 2,332.12 0.0M
2024-12-24 2,328.20 2,335.69 2,308.97 2,320.98 0.0M
2024-12-23 2,348.74 2,366.35 2,317.76 2,327.43 0.0M
2024-12-20 2,372.09 2,373.17 2,331.88 2,337.41 0.0M
2024-12-19 2,333.63 2,384.72 2,333.63 2,384.72 0.0M
2024-12-18 2,302.86 2,366.90 2,295.55 2,359.79 0.0M
2024-12-17 2,309.20 2,320.14 2,290.95 2,299.70 0.0M
2024-12-16 2,336.97 2,356.49 2,282.98 2,310.09 0.0M
2024-12-13 2,266.23 2,337.51 2,266.23 2,333.66 0.0M
2024-12-12 2,299.05 2,301.69 2,255.04 2,268.47 0.0M
2024-12-11 2,333.82 2,335.92 2,288.18 2,294.88 0.0M
2024-12-10 2,297.82 2,345.28 2,297.82 2,334.26 0.0M
2024-12-09 2,298.15 2,319.59 2,268.95 2,293.66 0.0M
2024-12-06 2,254.73 2,303.68 2,248.12 2,303.68 0.0M
2024-12-05 2,224.05 2,263.87 2,224.05 2,254.24 0.0M
2024-12-04 2,172.62 2,229.41 2,172.62 2,219.97 0.0M
2024-12-03 2,138.96 2,173.62 2,138.96 2,173.31 0.0M
2024-12-02 2,159.65 2,161.23 2,139.98 2,143.52 0.0M
2024-11-29 2,167.69 2,178.20 2,161.62 2,169.49 0.0M
2024-11-28 2,172.58 2,181.34 2,166.16 2,178.00 0.0M
2024-11-27 2,168.77 2,182.74 2,165.38 2,170.34 0.0M
2024-11-26 2,136.69 2,170.14 2,136.69 2,168.46 0.0M
2024-11-25 2,136.02 2,149.39 2,132.00 2,132.00 0.0M
2024-11-22 2,149.63 2,151.82 2,130.78 2,136.11 0.0M
2024-11-21 2,156.58 2,160.62 2,144.90 2,148.53 0.0M
2024-11-20 2,139.01 2,162.88 2,136.99 2,158.98 0.0M
2024-11-19 2,121.77 2,143.49 2,117.76 2,140.23 0.0M
2024-11-18 2,105.56 2,134.80 2,105.56 2,118.89 0.0M
2024-11-15 2,103.72 2,114.49 2,098.73 2,104.63 0.0M
2024-11-14 2,099.28 2,116.59 2,098.51 2,102.63 0.0M
2024-11-13 2,102.87 2,118.52 2,090.90 2,097.74 0.0M
2024-11-12 2,078.82 2,109.67 2,067.98 2,105.74 0.0M
2024-11-11 2,102.56 2,112.69 2,077.95 2,079.87 0.0M
2024-11-08 2,125.95 2,125.95 2,100.44 2,103.30 0.0M
2024-11-07 2,146.65 2,151.35 2,108.73 2,124.42 0.0M
2024-11-06 2,097.23 2,141.86 2,097.23 2,139.96 0.0M
2024-11-05 2,079.56 2,100.77 2,079.56 2,093.02 0.0M
2024-11-04 2,071.15 2,084.93 2,067.49 2,078.42 0.0M
2024-11-01 2,052.78 2,081.81 2,050.86 2,071.71 0.0M
2024-10-30 2,061.72 2,064.33 2,050.89 2,060.49 0.0M
2024-10-29 2,064.01 2,071.00 2,058.71 2,062.76 0.0M
2024-10-28 2,078.92 2,078.92 2,056.09 2,066.00 0.0M
2024-10-25 2,076.47 2,083.25 2,062.90 2,079.28 0.0M
2024-10-24 2,077.09 2,086.56 2,071.27 2,078.60 0.0M
2024-10-23 2,102.12 2,102.12 2,080.73 2,080.73 0.0M
2024-10-22 2,094.36 2,106.11 2,084.93 2,098.74 0.0M
2024-10-21 2,069.34 2,090.59 2,064.81 2,089.99 0.0M
2024-10-18 2,071.29 2,080.77 2,066.72 2,071.88 0.0M
2024-10-17 2,067.25 2,085.88 2,063.77 2,072.97 0.0M
2024-10-16 2,077.60 2,077.79 2,047.24 2,064.96 0.0M
2024-10-15 2,083.61 2,088.95 2,066.92 2,081.12 0.0M
2024-10-14 2,092.06 2,098.55 2,075.69 2,083.20 0.0M
2024-10-11 2,077.93 2,098.80 2,068.43 2,089.91 0.0M
2024-10-10 2,073.43 2,097.04 2,059.15 2,073.02 0.0M
2024-10-09 2,059.82 2,074.43 2,057.32 2,071.61 0.0M
2024-10-08 2,054.59 2,065.83 2,042.81 2,058.92 0.0M
2024-10-07 2,036.06 2,060.93 2,034.75 2,057.36 0.0M
2024-10-04 2,046.21 2,047.91 2,026.03 2,035.04 0.0M
2024-10-03 2,043.36 2,052.38 2,037.37 2,044.96 0.0M
2024-10-02 2,066.44 2,066.44 2,033.00 2,043.04 0.0M
2024-10-01 2,039.03 2,074.05 2,037.52 2,073.09 0.0M
2024-09-30 2,034.94 2,044.19 2,022.24 2,034.30 0.0M
2024-09-27 2,048.86 2,048.86 2,028.97 2,038.04 0.0M
2024-09-26 2,027.03 2,051.42 2,012.41 2,047.47 0.0M
2024-09-25 2,101.65 2,110.73 2,022.03 2,026.04 0.0M
2024-09-24 2,094.76 2,102.93 2,089.72 2,095.50 0.0M
2024-09-23 2,111.32 2,121.06 2,089.84 2,092.64 0.0M
2024-09-20 2,082.09 2,113.47 2,082.09 2,111.66 0.0M
2024-09-19 2,085.28 2,089.02 2,065.73 2,078.89 0.0M
2024-09-18 2,121.13 2,121.13 2,070.88 2,094.52 0.0M
2024-09-17 2,082.93 2,130.58 2,054.14 2,122.23 0.0M
2024-09-13 1,918.41 1,925.68 1,914.57 1,925.20 0.0M
2024-09-12 1,903.85 1,921.65 1,903.85 1,917.55 0.0M
2024-09-11 1,935.44 1,937.60 1,900.17 1,903.97 0.0M
2024-09-10 1,926.27 1,940.82 1,926.27 1,936.61 0.0M
2024-09-09 1,925.86 1,926.13 1,914.51 1,923.54 0.0M
2024-09-06 1,941.96 1,941.96 1,921.88 1,930.40 0.0M
2024-09-05 1,936.37 1,943.95 1,933.99 1,939.21 0.0M
2024-09-04 1,926.92 1,944.42 1,923.95 1,932.10 0.0M
2024-09-03 1,926.39 1,953.11 1,926.39 1,944.36 0.0M
2024-09-02 1,905.64 1,925.13 1,903.45 1,923.61 0.0M
2024-08-30 1,897.69 1,910.08 1,896.63 1,902.53 0.0M
2024-08-29 1,912.84 1,917.71 1,888.78 1,895.72 0.0M
2024-08-28 1,957.77 1,962.36 1,911.97 1,918.17 0.0M
2024-08-27 1,965.66 1,975.29 1,957.44 1,960.15 0.0M
2024-08-26 1,981.84 1,985.86 1,958.21 1,965.51 0.0M
2024-08-23 2,005.86 2,006.92 1,968.51 1,980.76 0.0M
2024-08-22 2,001.93 2,020.61 2,000.16 2,006.85 0.0M
2024-08-21 2,004.18 2,016.40 1,998.74 2,004.16 0.0M
2024-08-20 2,021.97 2,029.72 2,006.89 2,010.94 0.0M
2024-08-19 1,998.99 2,033.51 1,994.54 2,009.22 0.0M
2024-08-16 1,956.47 1,989.07 1,956.47 1,986.93 0.0M
2024-08-15 1,950.42 1,960.83 1,942.61 1,952.17 0.0M
2024-08-14 1,958.95 1,966.83 1,945.20 1,950.83 0.0M
2024-08-13 1,972.02 1,972.02 1,945.38 1,949.08 0.0M
2024-08-12 1,982.32 1,992.15 1,963.94 1,969.91 0.0M
2024-08-09 1,959.34 1,992.17 1,959.13 1,976.18 0.0M
2024-08-08 1,946.33 1,958.32 1,928.50 1,945.19 0.0M
2024-08-07 1,934.40 1,964.39 1,901.83 1,954.02 0.0M
2024-08-06 1,858.90 1,926.61 1,852.51 1,920.67 0.0M
2024-08-05 1,984.15 1,984.15 1,859.06 1,860.03 0.0M
2024-08-02 2,046.69 2,047.05 1,999.45 2,000.44 0.0M
2024-08-01 2,067.97 2,069.52 2,055.56 2,056.22 0.0M
2024-07-31 2,087.25 2,087.25 2,046.55 2,065.38 0.0M
2024-07-30 2,130.48 2,130.48 2,086.24 2,086.53 0.0M
2024-07-29 2,152.93 2,160.70 2,125.79 2,131.38 0.0M
2024-07-26 2,148.51 2,157.60 2,145.31 2,151.71 0.0M
2024-07-25 2,151.58 2,157.13 2,138.02 2,147.86 0.0M
2024-07-24 2,172.65 2,179.43 2,155.08 2,157.99 0.0M
2024-07-23 2,163.47 2,186.52 2,163.47 2,172.96 0.0M
2024-07-22 2,186.28 2,187.10 2,155.61 2,161.27 0.0M
2024-07-19 2,193.14 2,198.91 2,179.95 2,180.94 0.0M
2024-07-18 2,200.93 2,202.43 2,185.93 2,198.76 0.0M
2024-07-17 2,191.53 2,220.16 2,191.53 2,201.58 0.0M
2024-07-16 2,198.24 2,202.13 2,181.51 2,186.61 0.0M
2024-07-15 2,182.84 2,203.92 2,182.84 2,197.69 0.0M
2024-07-12 2,196.34 2,197.78 2,180.45 2,185.54 0.0M
2024-07-11 2,179.47 2,196.98 2,175.52 2,194.63 0.0M
2024-07-10 2,200.28 2,203.26 2,175.56 2,177.58 0.0M
2024-07-09 2,193.08 2,209.00 2,185.52 2,199.36 0.0M
2024-07-05 2,200.91 2,209.27 2,180.03 2,191.49 0.0M
2024-07-04 2,157.57 2,203.61 2,157.00 2,198.26 0.0M
2024-07-03 2,158.92 2,161.16 2,145.70 2,156.09 0.0M
2024-07-02 2,154.18 2,163.11 2,139.50 2,153.85 0.0M
2024-07-01 2,136.16 2,153.20 2,129.76 2,153.20 0.0M
2024-06-28 2,109.66 2,138.63 2,109.66 2,137.15 0.0M
2024-06-27 2,132.18 2,135.57 2,103.64 2,108.13 0.0M
2024-06-26 2,110.22 2,134.78 2,108.31 2,130.06 0.0M
2024-06-25 2,106.98 2,128.48 2,104.21 2,108.71 0.0M
2024-06-24 2,155.15 2,155.15 2,105.40 2,105.40 0.0M
2024-06-21 2,170.06 2,175.55 2,156.19 2,156.19 0.0M
2024-06-20 2,171.30 2,180.86 2,157.54 2,167.92 0.0M
2024-06-19 2,207.29 2,231.18 2,165.80 2,167.78 0.0M
2024-06-18 2,211.85 2,242.51 2,204.27 2,204.27 0.0M
2024-06-14 2,213.18 2,218.51 2,191.92 2,207.32 0.0M
2024-06-13 2,173.69 2,217.56 2,167.98 2,211.34 0.0M
2024-06-12 2,178.28 2,190.29 2,163.32 2,171.69 0.0M
2024-06-11 2,173.22 2,182.56 2,160.94 2,175.49 0.0M
2024-06-10 2,198.14 2,198.14 2,164.03 2,175.36 0.0M
2024-06-07 2,135.87 2,191.23 2,134.65 2,191.07 0.0M
2024-06-06 2,099.30 2,132.70 2,099.30 2,128.75 0.0M
2024-06-05 2,096.99 2,099.44 2,076.64 2,095.56 0.0M
2024-06-04 2,088.64 2,109.41 2,087.89 2,091.65 0.0M
2024-05-31 2,103.87 2,112.02 2,089.26 2,089.26 0.0M
2024-05-30 2,098.96 2,124.36 2,087.86 2,104.16 0.0M
2024-05-29 2,140.47 2,143.13 2,099.76 2,104.69 0.0M
2024-05-28 2,155.48 2,164.19 2,120.89 2,135.09 0.0M
2024-05-27 2,183.72 2,187.84 2,145.95 2,154.43 0.0M
2024-05-24 2,227.26 2,227.26 2,180.52 2,183.96 0.0M
2024-05-23 2,273.75 2,281.73 2,236.22 2,242.82 0.0M
2024-05-21 2,282.21 2,282.21 2,229.58 2,249.24 0.0M
2024-05-20 2,284.04 2,309.01 2,262.83 2,281.52 0.0M
2024-05-17 2,256.72 2,290.21 2,231.40 2,267.49 0.0M
2024-05-16 2,338.92 2,349.65 2,205.34 2,260.62 0.0M
2024-05-15 2,161.78 2,350.57 2,161.78 2,344.72 0.0M
2024-05-14 2,153.60 2,154.05 2,131.68 2,138.49 0.0M
2024-05-13 2,146.04 2,166.73 2,143.88 2,153.50 0.0M
2024-05-10 2,112.99 2,152.25 2,112.22 2,142.49 0.0M
2024-05-09 2,109.74 2,119.75 2,100.29 2,106.50 0.0M
2024-05-08 2,092.73 2,119.17 2,088.63 2,108.08 0.0M
2024-05-07 2,092.36 2,096.83 2,083.40 2,094.57 0.0M
2024-05-06 2,096.71 2,107.79 2,090.64 2,093.59 0.0M
2024-05-03 2,074.63 2,097.79 2,065.75 2,096.24 0.0M
2024-05-02 2,072.50 2,100.97 2,068.34 2,071.67 0.0M
2024-04-30 2,059.64 2,067.14 2,043.54 2,067.14 0.0M
2024-04-29 2,015.91 2,062.53 2,015.91 2,062.53 0.0M
2024-04-26 2,008.07 2,020.60 2,003.69 2,016.29 0.0M
2024-04-25 2,015.94 2,025.95 2,008.62 2,013.64 0.0M
2024-04-24 1,984.90 2,017.60 1,982.97 2,016.47 0.0M
2024-04-23 1,955.90 1,983.93 1,955.44 1,982.15 0.0M
2024-04-22 1,947.72 1,968.52 1,944.46 1,953.22 0.0M
2024-04-19 1,969.99 1,972.66 1,942.84 1,949.91 0.0M
2024-04-18 1,957.62 1,973.09 1,951.12 1,973.09 0.0M
2024-04-17 1,941.29 1,972.36 1,941.29 1,957.75 0.0M
2024-04-16 1,945.62 1,946.91 1,922.08 1,937.58 0.0M
2024-04-15 1,979.95 1,982.72 1,944.30 1,950.41 0.0M
2024-04-12 1,988.28 1,995.42 1,984.11 1,986.97 0.0M
2024-04-09 2,002.95 2,003.66 1,984.77 1,989.36 0.0M
2024-04-08 1,997.59 2,008.31 1,996.84 2,001.15 0.0M
2024-04-05 1,984.87 2,001.45 1,982.84 1,992.54 0.0M
2024-04-04 1,974.02 1,990.36 1,974.00 1,985.45 0.0M
2024-04-03 1,977.23 1,995.88 1,976.07 1,976.07 0.0M
2024-04-02 1,944.82 1,984.52 1,944.60 1,979.24 0.0M
2024-04-01 1,943.59 1,954.75 1,943.59 1,949.52 0.0M
2024-03-29 1,942.43 1,951.46 1,941.69 1,943.31 0.0M
2024-03-27 1,951.83 1,955.38 1,940.42 1,940.42 0.0M
2024-03-26 1,935.86 1,957.15 1,927.95 1,952.47 0.0M
2024-03-25 1,945.77 1,947.25 1,935.36 1,935.36 0.0M
2024-03-22 1,942.40 1,943.51 1,931.33 1,943.18 0.0M
2024-03-21 1,957.77 1,958.84 1,940.73 1,943.77 0.0M
2024-03-20 1,921.39 1,955.37 1,917.85 1,954.84 0.0M
2024-03-19 1,915.84 1,921.94 1,905.30 1,921.94 0.0M
2024-03-18 1,915.78 1,919.89 1,907.76 1,912.35 0.0M
2024-03-15 1,917.11 1,919.60 1,907.19 1,916.06 0.0M
2024-03-14 1,917.52 1,922.40 1,910.91 1,917.79 0.0M
2024-03-13 1,917.21 1,920.53 1,907.91 1,915.50 0.0M
2024-03-12 1,883.18 1,916.09 1,882.83 1,909.64 0.0M
2024-03-11 1,878.69 1,890.08 1,874.13 1,878.66 0.0M
2024-03-08 1,876.76 1,890.17 1,874.12 1,875.74 0.0M
2024-03-07 1,885.38 1,894.62 1,873.48 1,875.78 0.0M
2024-03-06 1,893.11 1,893.14 1,873.37 1,887.45 0.0M
2024-03-05 1,894.88 1,900.48 1,882.58 1,891.53 0.0M
2024-03-04 1,904.30 1,910.33 1,893.86 1,896.13 0.0M
2024-03-01 1,901.10 1,914.11 1,898.80 1,902.77 0.0M
2024-02-29 1,917.59 1,918.43 1,895.34 1,899.33 0.0M
2024-02-28 1,930.68 1,935.02 1,912.88 1,917.01 0.0M
2024-02-27 1,938.67 1,945.17 1,923.67 1,929.77 0.0M
2024-02-26 1,947.85 1,956.42 1,934.25 1,938.35 0.0M
2024-02-23 1,971.56 1,978.58 1,945.99 1,949.00 0.0M
2024-02-22 1,974.99 1,980.25 1,968.52 1,977.27 0.0M
2024-02-21 1,984.45 1,984.45 1,965.43 1,971.34 0.0M
2024-02-20 1,984.85 1,996.83 1,978.11 1,991.81 0.0M
2024-02-19 1,989.21 1,991.89 1,978.88 1,984.54 0.0M
2024-02-16 1,995.44 1,998.43 1,982.38 1,987.06 0.0M
2024-02-15 1,987.14 1,995.59 1,977.59 1,992.95 0.0M
2024-02-14 1,985.68 1,992.87 1,972.10 1,985.74 0.0M
2024-02-13 1,962.41 1,990.30 1,960.72 1,990.30 0.0M
2024-02-09 1,962.42 1,965.69 1,955.05 1,959.87 0.0M
2024-02-08 1,956.07 1,967.47 1,952.88 1,962.42 0.0M
2024-02-07 1,970.22 1,970.22 1,933.45 1,955.63 0.0M
2024-02-06 1,975.20 1,981.71 1,952.40 1,969.61 0.0M
2024-02-05 1,979.80 1,995.66 1,974.40 1,975.09 0.0M
2024-02-02 1,978.80 1,982.76 1,960.82 1,972.33 0.0M
2024-01-31 1,970.99 1,983.05 1,958.09 1,983.05 0.0M
2024-01-30 1,977.53 1,977.53 1,963.22 1,969.59 0.0M
2024-01-29 1,992.88 2,012.68 1,975.99 1,977.31 0.0M
2024-01-26 1,951.52 1,995.23 1,947.77 1,992.18 0.0M
2024-01-24 1,932.74 1,955.47 1,932.74 1,949.83 0.0M
2024-01-23 1,947.76 1,951.71 1,931.95 1,933.43 0.0M
2024-01-22 1,944.79 1,955.34 1,937.39 1,947.02 0.0M
2024-01-19 1,913.50 1,946.40 1,909.20 1,942.96 0.0M
2024-01-18 1,936.14 1,936.14 1,903.85 1,916.54 0.0M
2024-01-17 1,952.64 1,956.33 1,920.96 1,938.83 0.0M
2024-01-16 1,952.25 1,971.93 1,952.25 1,952.82 0.0M
2024-01-15 1,966.10 1,975.74 1,947.87 1,948.71 0.0M
2024-01-12 1,979.92 1,980.17 1,961.76 1,966.10 0.0M
2024-01-11 1,974.24 1,986.73 1,972.03 1,979.03 0.0M
2024-01-10 2,002.35 2,010.57 1,966.82 1,972.57 0.0M
2024-01-09 1,997.93 2,014.67 1,997.81 2,003.86 0.0M
2024-01-08 1,989.57 2,019.89 1,977.96 2,001.03 0.0M
2024-01-05 1,960.53 1,993.21 1,950.57 1,990.42 0.0M
2024-01-04 1,968.80 1,975.55 1,950.96 1,957.44 0.0M
2024-01-03 1,912.57 1,973.18 1,910.31 1,971.51 0.0M
2024-01-02 1,908.26 1,912.26 1,888.62 1,907.45 0.0M