KL Industrial Product

KLIP
🏛️ malaysia →
173.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 171.10 171.10 170.89 170.89 10,047.7K
09:05 170.78 170.78 170.54 170.54 6,404.5K
09:10 170.63 170.79 170.62 170.71 2,809.4K
09:15 170.79 170.79 170.64 170.64 5,087.4K
09:20 170.62 170.74 170.62 170.74 4,192.6K
09:25 170.69 170.79 170.69 170.79 3,015.9K
09:30 170.76 170.78 170.76 170.78 5,995.8K
09:35 170.79 170.93 170.77 170.93 5,559.7K
09:40 170.96 170.96 170.89 170.89 5,718.0K
09:45 170.87 170.91 170.82 170.91 13,696.6K
09:50 170.94 171.00 170.94 170.97 4,537.0K
09:55 170.95 170.97 170.94 170.95 4,863.4K
10:00 171.04 171.16 171.04 171.16 3,460.4K
10:05 171.08 171.11 171.04 171.11 1,645.3K
10:10 171.01 171.08 170.99 171.08 1,011.4K
10:15 171.09 171.17 171.05 171.09 4,484.7K
10:20 171.02 171.04 171.02 171.04 2,660.0K
10:25 171.04 171.06 171.02 171.06 6,333.1K
10:30 171.17 171.22 171.15 171.18 4,174.4K
10:35 171.07 171.11 171.05 171.11 3,187.3K
10:40 171.11 171.11 171.09 171.10 2,931.2K
10:45 171.12 171.12 171.08 171.08 3,062.4K
10:50 171.08 171.17 171.08 171.13 2,284.9K
10:55 171.12 171.15 170.99 171.15 4,128.2K
11:00 171.15 171.19 171.15 171.16 2,206.5K
11:05 171.09 171.10 171.09 171.10 4,251.3K
11:10 171.21 171.22 171.19 171.20 2,153.2K
11:15 171.19 171.19 171.12 171.12 9,529.7K
11:20 171.17 171.28 171.14 171.28 4,181.5K
11:25 171.23 171.24 171.18 171.24 2,784.2K
11:30 171.27 171.29 171.26 171.28 1,831.0K
11:35 171.41 171.48 171.41 171.48 3,881.5K
11:40 171.46 171.46 171.34 171.44 4,620.2K
11:45 171.44 171.44 171.36 171.40 2,797.7K
11:50 171.45 171.49 171.40 171.47 3,463.4K
11:55 171.44 171.49 171.43 171.47 1,516.5K
12:00 171.48 171.48 171.37 171.37 2,586.8K
12:05 171.35 171.38 171.35 171.38 1,551.0K
12:10 171.39 171.57 171.39 171.57 5,485.2K
12:15 171.50 171.58 171.46 171.57 4,063.2K
12:20 171.56 171.56 171.48 171.52 1,175.2K
12:25 171.48 171.56 171.48 171.56 2,982.5K
12:30 171.60 171.60 171.60 171.60 284.8K
12:35 171.60 171.60 171.60 171.60 0.0K
12:40 171.60 171.60 171.60 171.60 0.0K
12:45 171.60 171.60 171.60 171.60 0.0K
12:50 171.60 171.60 171.60 171.60 0.0K
12:55 171.60 171.60 171.60 171.60 0.0K
13:00 171.60 171.60 171.60 171.60 0.0K
13:05 171.60 171.60 171.60 171.60 0.0K
13:10 171.60 171.60 171.60 171.60 0.0K
13:15 171.60 171.60 171.60 171.60 0.0K
13:20 171.60 171.60 171.60 171.60 0.0K
13:25 171.60 171.60 171.60 171.60 0.0K
13:30 171.60 171.60 171.60 171.60 0.0K
13:35 171.60 171.60 171.60 171.60 0.0K
13:40 171.60 171.60 171.60 171.60 0.0K
13:45 171.60 171.60 171.60 171.60 0.0K
13:50 171.60 171.60 171.60 171.60 0.0K
13:55 171.60 171.60 171.60 171.60 0.0K
14:30 171.51 171.51 171.42 171.51 6,418.5K
14:35 171.48 171.65 171.48 171.65 9,488.4K
14:40 171.63 171.70 171.62 171.66 6,899.6K
14:45 171.63 171.63 171.51 171.60 2,181.8K
14:50 171.58 171.62 171.53 171.53 3,654.4K
14:55 171.50 171.58 171.50 171.54 8,362.2K
15:00 171.56 171.61 171.47 171.47 6,313.1K
15:05 171.53 171.53 171.43 171.45 5,831.6K
15:10 171.36 171.54 171.36 171.51 3,075.8K
15:15 171.52 171.52 171.48 171.49 4,660.5K
15:20 171.60 171.73 171.56 171.73 7,340.6K
15:25 171.74 171.74 171.69 171.71 6,547.7K
15:30 171.76 171.79 171.70 171.70 6,224.3K
15:35 171.72 171.73 171.71 171.73 6,317.9K
15:40 171.75 171.90 171.75 171.90 14,981.0K
15:45 171.85 172.00 171.85 171.94 5,914.2K
15:50 172.02 172.12 171.96 172.12 5,387.9K
15:55 172.12 172.22 172.12 172.22 4,124.8K
16:00 172.11 172.16 171.98 172.08 9,003.3K
16:05 172.13 172.14 171.93 172.02 3,007.4K
16:10 172.06 172.14 172.05 172.05 4,235.8K
16:15 172.15 172.15 171.97 172.07 4,319.3K
16:20 172.02 172.04 171.95 172.00 5,360.1K
16:25 171.91 171.97 171.91 171.97 6,093.7K
16:30 171.96 172.10 171.89 171.89 9,429.5K
16:35 171.97 171.97 171.87 171.94 8,516.8K
16:40 171.98 172.07 171.89 171.94 4,422.3K
16:45 172.11 172.11 172.11 172.11 1,298.3K
16:50 172.08 172.08 172.08 172.08 13,623.6K
16:55 172.08 172.08 172.08 172.08 817.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 171.96 173.80 171.72 173.76 366.8M
2025-09-25 171.10 172.22 170.54 172.08 356.5M
2025-09-24 170.10 171.46 169.38 171.46 275.5M
2025-09-23 169.09 170.09 169.03 170.06 234.6M
2025-09-22 168.24 169.18 167.32 169.18 334.0M
2025-09-19 166.85 168.11 166.85 168.11 347.9M
2025-09-18 167.89 167.89 166.18 166.69 269.0M
2025-09-17 166.29 167.55 165.92 167.55 309.1M
2025-09-12 164.36 165.61 164.36 165.28 222.0M
2025-09-11 164.18 164.33 163.22 164.33 305.1M
2025-09-10 165.42 165.45 163.53 164.08 322.5M
2025-09-09 164.99 165.78 164.50 165.23 211.8M
2025-09-08 163.09 164.88 163.09 164.75 167.7M
2025-09-04 163.50 164.18 162.62 162.99 191.4M
2025-09-03 161.33 163.49 161.33 163.49 204.7M
2025-09-02 162.59 162.60 160.10 161.36 257.8M
2025-09-01 163.30 163.30 161.59 162.22 296.2M
2025-08-29 163.30 163.30 161.59 162.22 296.2M
2025-08-28 164.59 164.59 162.73 163.21 342.7M
2025-08-27 163.69 164.54 162.51 164.54 263.0M
2025-08-26 164.07 164.29 162.69 163.62 316.0M
2025-08-25 165.49 166.15 162.95 164.09 243.7M
2025-08-22 163.39 165.33 163.30 165.33 253.5M
2025-08-21 160.68 163.69 160.68 163.67 339.2M
2025-08-20 159.10 161.02 158.43 160.73 231.9M
2025-08-19 158.57 159.48 158.27 159.12 204.8M
2025-08-18 157.64 158.45 157.34 158.35 192.7M
2025-08-15 158.68 158.68 157.13 157.72 148.3M
2025-08-14 157.89 158.94 157.70 158.94 210.9M
2025-08-13 159.84 161.69 158.00 158.51 231.9M
2025-08-12 158.79 160.06 158.79 160.06 216.4M
2025-08-11 157.88 159.29 157.76 158.78 191.0M
2025-08-08 158.13 158.23 157.51 157.76 211.1M
2025-08-07 157.48 158.02 157.05 158.02 192.0M
2025-08-06 159.21 159.21 157.26 157.76 213.3M
2025-08-05 158.03 159.40 158.03 159.40 201.8M
2025-08-04 158.93 158.93 157.71 158.02 196.3M
2025-08-01 159.46 159.94 158.86 159.14 258.7M
2025-07-31 160.56 161.08 159.14 159.14 301.7M
2025-07-30 159.55 161.21 158.83 160.89 238.2M
2025-07-29 157.19 159.91 156.91 159.38 259.1M
2025-07-28 157.28 158.58 156.88 157.39 220.1M
2025-07-25 158.15 158.46 156.33 157.14 207.6M
2025-07-24 155.54 158.16 154.95 158.16 283.1M
2025-07-23 154.11 155.43 154.09 155.43 246.1M
2025-07-22 156.09 156.09 153.70 154.04 210.6M
2025-07-21 154.70 155.64 153.10 155.64 189.3M
2025-07-18 154.21 156.02 154.21 155.38 194.4M
2025-07-17 152.48 154.31 152.30 153.99 187.5M
2025-07-16 153.41 153.75 152.26 152.63 202.6M
2025-07-15 153.84 154.53 153.19 153.39 328.2M
2025-07-14 154.05 154.53 153.40 153.87 148.5M
2025-07-11 153.66 154.21 153.19 154.09 189.6M
2025-07-10 153.60 153.65 152.19 153.54 204.6M
2025-07-09 153.96 154.06 152.82 153.22 153.1M
2025-07-08 154.81 154.81 153.04 153.75 172.4M
2025-07-07 156.05 156.05 154.52 155.41 235.2M
2025-07-04 156.35 157.32 155.79 157.08 710.7M
2025-07-03 154.36 156.34 154.24 156.01 1,550.2M
2025-07-02 154.18 154.51 153.64 154.47 202.0M
2025-07-01 153.98 154.30 153.03 154.30 171.8M
2025-06-30 152.25 153.83 151.61 153.83 248.6M
2025-06-26 150.44 151.98 150.15 151.98 219.5M
2025-06-25 148.74 150.33 148.74 150.21 223.1M
2025-06-24 147.60 149.02 147.60 148.97 217.1M
2025-06-23 146.70 147.38 144.93 147.38 224.1M
2025-06-20 148.13 148.14 146.89 147.27 216.6M
2025-06-19 150.06 150.08 148.02 148.24 162.7M
2025-06-18 150.16 150.54 149.76 150.06 112.9M
2025-06-17 151.15 151.18 150.15 150.15 184.6M
2025-06-16 150.88 151.33 150.44 151.13 152.8M
2025-06-13 151.78 151.78 150.27 151.35 170.0M
2025-06-12 152.65 153.01 151.80 152.19 151.2M
2025-06-11 151.92 152.78 151.91 152.31 210.2M
2025-06-10 152.33 152.86 151.72 151.91 145.9M
2025-06-09 150.94 152.34 150.92 152.34 202.2M
2025-06-06 152.01 152.01 150.67 150.80 157.3M
2025-06-05 149.99 152.12 149.99 152.12 154.1M
2025-06-04 150.47 150.79 148.99 150.10 183.9M
2025-06-03 152.33 152.49 150.00 150.08 172.3M
2025-05-30 153.52 153.52 151.88 152.65 258.4M
2025-05-29 152.88 154.01 152.26 153.02 302.7M
2025-05-28 153.77 153.83 152.10 152.70 174.7M
2025-05-27 153.68 153.80 152.62 153.44 185.3M
2025-05-26 154.14 154.23 152.94 153.74 197.6M
2025-05-23 154.06 154.89 153.61 154.04 151.2M
2025-05-22 154.70 154.70 153.52 153.75 193.9M
2025-05-21 155.82 156.77 154.90 155.05 260.8M
2025-05-20 156.73 157.02 155.45 156.46 150.1M
2025-05-19 159.12 159.12 155.95 156.50 250.9M
2025-05-16 159.83 160.28 159.44 159.68 220.8M
2025-05-15 160.94 161.57 159.79 159.79 247.0M
2025-05-14 158.84 160.89 157.98 160.89 290.9M
2025-05-13 155.87 158.69 155.87 158.57 354.8M
2025-05-09 152.95 154.44 152.95 154.44 197.9M
2025-05-08 152.43 153.14 151.57 153.01 231.4M
2025-05-07 150.81 152.29 150.81 152.29 173.2M
2025-05-06 151.58 152.13 150.22 150.48 145.9M
2025-05-05 152.36 153.47 151.10 151.79 197.2M
2025-05-02 151.15 152.29 150.27 152.29 242.9M
2025-04-30 149.07 151.48 148.86 151.48 173.5M
2025-04-29 149.63 150.20 148.76 148.92 133.4M
2025-04-28 149.06 149.76 148.55 149.61 164.3M
2025-04-25 146.85 148.78 146.50 148.73 178.4M
2025-04-24 145.58 146.68 145.17 145.91 181.8M
2025-04-23 143.78 145.19 143.78 145.19 170.5M
2025-04-22 143.49 143.55 141.86 142.46 208.9M
2025-04-21 145.22 145.53 143.82 144.03 200.9M
2025-04-18 144.26 145.08 144.13 145.08 250.0M
2025-04-17 143.18 144.23 142.89 144.23 155.0M
2025-04-16 145.31 145.41 143.14 143.48 141.7M
2025-04-15 144.03 145.28 142.59 145.28 199.2M
2025-04-14 141.55 143.56 141.55 143.49 180.5M
2025-04-11 137.14 140.05 136.37 139.43 170.2M
2025-04-10 139.18 139.91 138.21 138.80 389.8M
2025-04-09 136.55 136.71 130.76 132.04 338.5M
2025-04-08 136.91 138.42 135.88 137.05 231.4M
2025-04-07 143.83 143.83 134.52 135.49 520.5M
2025-04-04 148.78 149.38 146.84 147.20 211.6M
2025-04-03 150.75 151.84 149.59 149.79 174.6M
2025-04-02 153.02 153.02 151.43 151.89 255.7M
2025-03-28 155.12 155.12 153.20 153.27 188.8M
2025-03-27 152.77 154.98 152.54 154.98 134.2M
2025-03-26 153.39 153.45 152.65 153.06 183.7M
2025-03-25 152.64 153.43 152.26 153.32 231.8M
2025-03-24 153.17 153.35 151.76 152.05 155.7M
2025-03-21 154.21 154.73 153.43 153.43 300.5M
2025-03-20 155.04 155.04 153.80 154.16 254.0M
2025-03-19 154.25 155.09 153.77 154.77 203.3M
2025-03-17 154.16 155.94 154.16 155.06 232.1M
2025-03-14 151.71 154.05 151.30 153.73 296.0M
2025-03-13 149.60 152.84 149.57 152.33 522.1M
2025-03-12 151.08 151.08 148.55 148.95 304.6M
2025-03-11 152.30 152.30 149.77 150.90 355.7M
2025-03-10 155.35 156.23 153.47 153.65 310.5M
2025-03-07 156.16 156.22 155.16 155.23 221.3M
2025-03-06 155.78 156.65 155.26 156.65 232.5M
2025-03-05 153.26 155.46 153.26 155.46 293.1M
2025-03-04 155.59 155.59 152.68 153.09 528.2M
2025-03-03 158.44 158.51 156.22 156.53 332.3M
2025-02-28 161.64 161.64 157.72 158.35 416.8M
2025-02-27 160.35 162.13 159.85 162.13 276.4M
2025-02-26 158.64 159.86 158.17 159.39 374.7M
2025-02-25 161.21 161.82 158.14 158.70 349.8M
2025-02-24 164.52 164.52 160.54 161.35 336.0M
2025-02-21 161.34 165.08 160.83 165.05 389.7M
2025-02-20 162.14 162.64 160.09 161.20 315.2M
2025-02-19 163.26 163.26 161.20 162.05 362.0M
2025-02-18 164.00 164.00 162.67 163.10 296.4M
2025-02-17 164.12 164.46 163.72 163.92 272.1M
2025-02-14 164.41 165.47 163.68 163.99 244.5M
2025-02-13 164.19 164.75 163.98 164.17 286.5M
2025-02-12 166.42 166.67 163.99 164.27 277.5M
2025-02-10 166.13 166.46 165.73 166.11 462.6M
2025-02-07 166.51 167.19 166.12 166.51 242.4M
2025-02-06 165.47 166.45 165.46 166.45 469.3M
2025-02-05 164.76 165.62 164.52 165.21 220.8M
2025-02-04 163.53 164.50 162.95 164.50 233.0M
2025-02-03 164.65 165.10 163.28 163.73 268.5M
2025-01-31 165.08 166.08 164.24 165.37 139.4M
2025-01-28 165.25 165.32 163.36 165.01 220.2M
2025-01-27 168.68 168.68 165.46 165.46 260.0M
2025-01-24 168.81 169.44 168.06 168.69 223.6M
2025-01-23 170.30 170.53 168.71 168.92 190.8M
2025-01-22 171.08 171.20 170.02 170.21 219.9M
2025-01-21 168.71 170.95 167.79 170.95 262.6M
2025-01-20 167.05 168.46 166.48 168.46 289.9M
2025-01-17 165.30 166.70 163.70 166.65 284.4M
2025-01-16 166.98 167.04 165.21 165.35 287.5M
2025-01-15 167.33 168.53 164.75 166.05 316.9M
2025-01-14 169.15 169.92 167.06 167.06 333.6M
2025-01-13 170.15 170.17 168.05 168.46 286.2M
2025-01-10 170.92 171.02 170.14 170.66 363.6M
2025-01-09 173.49 173.55 170.62 170.62 391.1M
2025-01-08 175.30 175.30 172.97 173.34 297.3M
2025-01-07 174.54 175.49 174.35 175.19 429.9M
2025-01-06 174.23 174.84 174.10 174.51 479.1M
2025-01-03 173.89 174.96 173.89 174.45 277.3M
2025-01-02 176.23 176.23 173.67 174.13 293.7M