KL Property

KLPR
🏛️ malaysia →
1,071.47
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
2022-12-30 646.07 647.89 641.13 641.13 73.0M
2022-12-29 645.26 646.22 641.46 645.36 65.3M
2022-12-28 645.24 647.66 641.98 644.74 124.3M
2022-12-27 647.04 649.04 643.61 644.76 75.5M
2022-12-23 647.25 648.09 644.44 646.52 41.7M
2022-12-22 647.02 650.17 645.48 648.20 49.0M
2022-12-21 649.56 651.14 644.58 645.67 59.9M
2022-12-20 652.37 653.49 646.78 647.42 63.5M
2022-12-19 653.04 653.04 647.45 651.73 49.4M
2022-12-16 651.57 652.44 648.87 652.44 71.7M
2022-12-15 656.17 657.60 650.99 651.78 69.8M
2022-12-14 655.76 657.94 653.85 656.30 72.9M
2022-12-13 655.63 658.31 652.81 655.98 110.5M
2022-12-12 660.29 662.16 653.51 654.86 66.9M
2022-12-09 652.97 660.77 652.71 660.77 90.9M
2022-12-08 658.89 659.32 651.12 654.02 88.5M
2022-12-07 664.38 665.08 655.92 658.35 107.9M
2022-12-06 662.23 665.10 661.98 664.73 111.5M
2022-12-05 666.22 668.00 660.84 663.30 146.5M
2022-12-02 664.96 666.45 662.46 664.91 130.4M
2022-12-01 660.54 665.93 660.02 663.95 169.3M
2022-11-30 655.62 660.66 653.90 657.70 162.0M
2022-11-29 642.46 654.71 641.97 654.26 149.4M
2022-11-25 647.37 649.16 641.77 641.77 259.7M
2022-11-24 627.05 647.41 627.05 646.87 342.8M
2022-11-23 621.59 625.24 620.02 623.97 102.6M
2022-11-22 621.38 624.14 618.29 620.89 173.7M
2022-11-21 617.49 623.31 614.31 623.31 133.0M
2022-11-17 622.88 624.72 620.12 622.15 91.2M
2022-11-16 626.18 626.18 621.49 623.09 91.7M
2022-11-15 627.04 627.06 622.51 625.21 97.2M
2022-11-14 626.04 627.57 623.24 627.57 102.1M
2022-11-11 623.77 626.76 621.44 625.21 147.0M
2022-11-10 622.01 623.81 616.48 620.77 105.5M
2022-11-09 618.92 622.20 617.24 622.20 177.2M
2022-11-08 621.70 623.88 616.71 618.41 245.7M
2022-11-07 614.43 622.05 613.70 622.05 352.3M
2022-11-04 612.74 613.43 610.30 613.21 110.5M
2022-11-03 615.87 617.94 608.88 612.06 152.6M
2022-11-02 613.92 618.18 611.03 616.77 170.7M
2022-11-01 612.86 613.36 609.63 613.36 153.9M
2022-10-31 613.67 616.04 611.58 612.86 211.8M
2022-10-28 617.02 617.29 610.91 612.36 106.1M
2022-10-27 607.75 618.08 607.75 618.08 151.7M
2022-10-26 605.05 608.04 604.12 607.66 93.3M
2022-10-25 602.51 604.45 598.71 604.44 116.5M
2022-10-21 603.52 603.52 598.17 599.99 104.3M
2022-10-20 605.61 606.18 600.11 603.11 109.7M
2022-10-19 604.12 611.48 604.12 605.79 167.9M
2022-10-18 602.33 605.21 600.56 603.15 61.4M
2022-10-17 600.17 601.27 596.60 601.27 68.0M
2022-10-14 603.02 604.29 599.33 599.78 81.2M
2022-10-13 603.89 604.45 598.89 601.65 98.0M
2022-10-12 609.04 610.36 601.66 604.08 68.7M
2022-10-11 611.11 613.66 606.96 609.00 67.8M
2022-10-07 620.12 620.49 611.29 613.27 88.3M
2022-10-06 618.32 620.44 617.14 619.78 123.8M
2022-10-05 618.54 620.16 615.15 617.12 124.1M
2022-10-04 614.64 618.31 614.61 617.82 104.5M
2022-10-03 612.41 613.46 609.75 613.46 110.8M
2022-09-30 614.58 614.69 608.95 612.74 58.8M
2022-09-29 617.26 619.22 611.21 616.03 75.1M
2022-09-28 623.27 623.27 614.23 616.69 70.5M
2022-09-27 623.86 625.20 618.14 622.53 67.9M
2022-09-26 634.25 634.25 621.62 623.17 68.5M
2022-09-23 637.58 638.21 631.34 634.93 61.5M
2022-09-22 637.26 638.38 634.49 637.85 72.9M
2022-09-21 639.97 640.80 635.98 637.83 99.5M
2022-09-20 641.72 644.02 640.26 641.18 85.3M
2022-09-19 646.58 646.58 639.21 640.76 80.5M
2022-09-15 649.05 650.69 647.33 647.50 99.9M
2022-09-14 647.42 651.57 645.89 648.81 85.5M
2022-09-13 655.01 655.75 650.49 652.98 65.9M
2022-09-12 654.62 656.25 651.85 655.26 129.9M
2022-09-09 653.56 655.33 652.36 654.46 98.7M
2022-09-08 652.74 653.68 649.80 653.57 120.4M
2022-09-07 649.92 653.17 648.88 652.65 114.8M
2022-09-06 650.17 651.36 647.44 650.47 117.2M
2022-09-05 651.35 652.94 648.45 650.99 86.7M
2022-09-02 653.03 654.35 650.48 651.31 126.5M
2022-09-01 654.00 654.67 649.52 652.84 119.5M
2022-08-30 653.33 655.64 650.70 653.98 71.2M
2022-08-29 648.79 652.85 647.69 652.52 82.4M
2022-08-26 657.69 659.04 652.15 656.58 94.3M
2022-08-25 648.32 656.20 647.28 656.20 153.2M
2022-08-24 647.46 648.42 645.50 648.42 72.4M
2022-08-23 648.04 648.36 644.93 647.53 68.6M
2022-08-22 647.48 648.13 644.77 647.86 91.0M
2022-08-19 646.43 648.67 644.80 648.67 101.7M
2022-08-18 647.72 647.87 644.44 645.68 188.9M
2022-08-17 645.63 649.37 644.19 648.69 297.7M
2022-08-16 641.52 644.66 641.41 644.52 94.1M
2022-08-15 645.27 645.61 641.19 642.63 117.8M
2022-08-12 643.99 645.80 641.31 645.80 95.4M
2022-08-11 641.39 643.71 639.08 643.58 94.2M
2022-08-10 641.09 642.93 637.46 638.43 133.3M
2022-08-09 641.92 644.18 640.08 640.35 79.3M
2022-08-08 639.90 642.58 637.55 642.58 92.2M
2022-08-05 638.66 640.89 636.43 639.65 100.6M
2022-08-04 635.95 638.16 635.05 638.16 58.1M
2022-08-03 634.87 637.43 633.78 634.91 101.7M
2022-08-02 639.85 640.58 633.97 636.10 103.8M
2022-08-01 638.52 640.66 637.22 639.23 92.2M
2022-07-29 636.33 640.90 635.11 638.56 103.7M
2022-07-28 627.90 636.52 627.90 635.91 108.8M
2022-07-27 624.61 628.27 624.03 627.82 67.4M
2022-07-26 625.55 625.55 622.07 625.38 144.9M
2022-07-25 626.36 626.71 622.98 625.32 68.9M
2022-07-22 624.54 626.38 622.94 626.38 106.0M
2022-07-21 616.68 624.04 615.88 624.04 86.3M
2022-07-20 614.19 617.20 614.19 616.55 77.0M
2022-07-19 611.76 613.39 610.52 613.06 80.8M
2022-07-18 611.05 613.01 607.20 611.87 57.7M
2022-07-15 610.89 611.69 607.76 611.29 61.8M
2022-07-14 614.14 615.13 609.85 610.83 127.3M
2022-07-13 616.23 617.99 613.60 614.38 53.4M
2022-07-12 619.21 620.58 615.01 617.46 528.7M
2022-07-08 619.75 620.93 616.75 619.17 114.2M
2022-07-07 618.17 620.59 616.81 619.22 63.5M
2022-07-06 624.80 624.83 614.70 618.17 132.2M
2022-07-05 624.87 627.00 623.38 625.10 121.8M
2022-07-04 633.25 634.06 625.39 625.48 69.8M
2022-07-01 636.15 636.43 630.18 634.13 122.5M
2022-06-30 637.47 637.92 633.22 636.71 67.9M
2022-06-29 634.76 637.83 633.56 637.83 88.2M
2022-06-28 634.76 635.40 631.99 635.32 144.9M
2022-06-27 634.95 636.54 632.47 634.73 99.5M
2022-06-24 628.92 634.20 626.96 634.20 174.5M
2022-06-23 629.97 630.06 625.46 628.95 141.6M
2022-06-22 634.83 635.64 628.94 630.50 223.0M
2022-06-21 629.80 634.23 626.85 633.84 208.7M
2022-06-20 637.97 638.74 628.74 632.44 71.7M
2022-06-17 642.56 642.56 634.13 638.62 123.2M
2022-06-16 644.79 646.63 639.69 643.99 165.7M
2022-06-15 648.47 649.05 641.57 643.92 84.0M
2022-06-14 648.39 649.49 643.40 648.62 137.3M
2022-06-13 666.37 666.37 649.57 652.03 157.8M
2022-06-10 669.21 669.21 663.73 668.31 122.1M
2022-06-09 671.72 672.33 667.44 669.90 122.7M
2022-06-08 675.08 675.59 670.36 671.24 131.8M
2022-06-07 680.20 680.93 673.35 673.35 150.9M
2022-06-03 682.17 683.44 677.84 680.25 119.7M
2022-06-02 683.62 684.55 679.21 681.16 156.2M
2022-06-01 678.39 684.01 676.40 683.58 179.1M
2022-05-31 670.80 679.29 670.80 676.85 222.7M
2022-05-30 672.01 673.97 669.62 672.54 88.0M
2022-05-27 674.37 674.37 668.67 671.39 120.4M
2022-05-26 681.76 682.28 670.48 672.84 148.5M
2022-05-25 686.98 687.38 677.38 680.88 136.3M
2022-05-24 694.17 694.17 684.55 687.24 125.0M
2022-05-23 694.64 694.91 689.89 693.89 144.0M
2022-05-20 692.25 694.72 691.31 693.65 107.2M
2022-05-19 688.87 691.79 686.95 691.14 139.9M
2022-05-18 690.11 692.06 687.50 692.06 256.3M
2022-05-17 689.27 689.97 685.53 689.97 175.0M
2022-05-13 685.50 689.41 683.82 689.38 141.4M
2022-05-12 698.63 698.84 684.01 685.94 172.1M
2022-05-11 701.06 702.51 698.11 699.78 96.7M
2022-05-10 702.85 702.85 698.04 701.99 104.5M
2022-05-09 711.96 712.49 702.16 704.32 105.9M
2022-05-06 712.06 712.06 708.16 711.70 145.9M
2022-05-05 717.61 720.43 713.32 715.39 89.2M
2022-04-29 719.06 720.78 716.24 717.57 108.5M
2022-04-28 715.47 719.42 713.91 719.42 140.0M
2022-04-27 715.52 718.06 713.41 716.28 137.2M
2022-04-26 719.13 720.99 717.21 718.84 160.9M
2022-04-25 719.70 720.02 714.58 718.90 184.0M
2022-04-22 724.73 726.03 723.00 725.02 230.2M
2022-04-21 721.38 726.04 721.37 725.10 145.2M
2022-04-20 722.39 722.63 719.18 721.31 208.7M
2022-04-18 725.95 726.35 720.40 721.40 166.7M
2022-04-15 726.87 728.70 723.36 726.75 198.7M
2022-04-14 729.47 729.49 724.82 726.79 205.3M
2022-04-13 731.35 732.54 727.16 729.63 255.4M
2022-04-12 728.40 731.36 725.24 730.06 272.7M
2022-04-11 734.33 737.74 726.49 728.07 345.7M
2022-04-08 732.21 735.18 730.78 734.44 271.6M
2022-04-07 732.95 735.77 729.09 732.96 272.5M
2022-04-06 727.25 734.13 727.25 732.79 214.3M
2022-04-05 726.67 729.30 725.18 728.09 335.3M
2022-04-04 718.47 725.50 718.14 725.22 209.2M
2022-04-01 715.52 718.01 713.57 717.44 180.7M
2022-03-31 712.86 716.69 711.19 716.23 226.8M
2022-03-30 712.06 712.51 709.59 711.96 257.8M
2022-03-29 712.28 712.28 705.79 711.82 133.7M
2022-03-28 714.42 718.31 713.00 713.00 162.9M
2022-03-25 711.24 715.20 710.70 713.58 123.4M
2022-03-24 705.84 712.59 705.74 711.71 94.2M
2022-03-23 702.77 707.36 702.65 707.36 117.5M
2022-03-22 699.21 700.80 697.40 700.64 99.3M
2022-03-21 700.36 700.70 695.40 698.84 76.9M
2022-03-18 694.66 701.03 692.51 698.79 254.9M
2022-03-17 689.46 695.35 689.46 695.35 91.3M
2022-03-16 683.28 690.62 682.92 688.24 69.1M
2022-03-15 686.19 687.40 680.41 683.31 73.0M
2022-03-14 693.12 693.88 684.78 687.49 87.5M
2022-03-11 692.13 692.49 687.62 692.46 67.7M
2022-03-10 690.96 694.25 689.14 692.14 90.7M
2022-03-09 682.17 688.07 680.05 687.27 125.0M
2022-03-08 688.69 688.69 676.13 679.13 173.8M
2022-03-07 716.59 716.59 689.80 691.53 204.8M
2022-03-04 722.00 728.78 712.40 717.16 143.4M
2022-03-03 719.83 723.46 718.60 722.96 109.8M
2022-03-02 722.66 724.90 716.70 718.20 141.7M
2022-03-01 717.82 722.95 717.13 721.93 138.6M
2022-02-28 723.51 725.28 713.79 716.66 117.1M
2022-02-25 719.59 724.09 718.79 724.09 132.6M
2022-02-24 728.77 730.81 708.07 717.43 224.9M
2022-02-23 727.11 731.77 725.02 730.02 122.2M
2022-02-22 740.88 740.88 727.32 727.32 163.8M
2022-02-21 724.37 742.79 724.37 741.81 245.4M
2022-02-18 712.16 723.06 711.44 723.06 116.4M
2022-02-17 713.34 714.39 711.05 713.85 131.8M
2022-02-16 713.27 714.42 709.83 712.97 113.1M
2022-02-15 709.35 712.92 707.90 712.92 152.6M
2022-02-14 708.38 710.50 705.38 709.58 98.5M
2022-02-11 704.79 709.16 702.91 709.16 63.3M
2022-02-10 702.45 705.74 700.72 705.74 84.8M
2022-02-09 703.48 705.63 700.44 702.59 73.1M
2022-02-08 703.39 704.59 699.41 702.66 76.0M
2022-02-07 700.98 703.90 699.91 703.46 125.5M
2022-02-04 698.45 700.85 696.25 700.85 91.7M
2022-02-03 693.10 698.27 691.62 698.27 45.8M
2022-01-31 692.91 693.30 690.09 691.58 32.3M
2022-01-28 688.83 692.83 687.19 692.43 92.5M
2022-01-27 692.93 693.45 687.53 689.22 68.6M
2022-01-26 688.21 693.30 688.03 693.30 59.3M
2022-01-25 694.62 694.95 685.57 687.84 100.8M
2022-01-24 694.88 696.40 692.76 695.27 154.6M
2022-01-21 697.20 698.41 692.37 695.43 81.9M
2022-01-20 695.45 698.92 695.00 696.92 110.5M
2022-01-19 699.72 700.63 693.27 695.29 95.3M
2022-01-17 702.89 703.65 698.64 700.41 89.1M
2022-01-14 709.54 710.04 701.73 703.77 133.2M
2022-01-13 711.39 714.28 709.41 710.13 282.3M
2022-01-12 710.48 711.51 706.65 711.51 140.4M
2022-01-11 709.49 710.84 706.40 710.05 136.4M
2022-01-10 708.48 710.39 707.05 710.00 142.4M
2022-01-07 707.55 709.53 705.35 708.96 191.7M
2022-01-06 709.93 711.34 705.17 707.52 97.2M
2022-01-05 703.36 710.90 701.53 710.90 153.1M
2022-01-04 700.58 703.81 699.09 703.55 75.2M
2022-01-03 703.19 703.44 695.80 699.94 77.4M