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
2023-12-29 864.86 866.00 858.34 862.11 157.1M
2023-12-28 863.17 866.49 861.53 864.16 219.4M
2023-12-27 863.32 864.70 859.98 864.52 146.0M
2023-12-26 863.15 863.92 858.68 863.92 185.4M
2023-12-22 858.21 861.58 853.97 859.47 190.8M
2023-12-21 853.55 858.65 851.62 857.93 363.6M
2023-12-20 857.67 858.42 851.29 854.59 340.1M
2023-12-19 848.27 862.30 847.65 856.72 344.3M
2023-12-18 838.76 847.18 838.76 847.18 224.2M
2023-12-15 842.65 844.39 838.59 838.59 192.5M
2023-12-14 839.12 843.71 836.79 843.12 237.0M
2023-12-13 838.91 839.55 835.59 837.48 291.8M
2023-12-12 844.44 845.64 834.67 838.36 199.7M
2023-12-11 839.28 848.65 838.35 844.09 282.6M
2023-12-08 833.62 838.35 832.31 836.23 146.1M
2023-12-07 838.86 839.95 833.16 833.94 144.6M
2023-12-06 840.96 842.84 838.63 839.51 116.4M
2023-12-05 835.99 842.98 835.28 841.18 192.2M
2023-12-04 837.60 839.02 833.84 836.53 129.7M
2023-12-01 843.98 844.82 834.92 837.37 129.5M
2023-11-30 846.86 848.06 836.50 844.00 212.6M
2023-11-29 850.31 853.69 847.02 847.02 154.3M
2023-11-28 849.31 852.49 847.67 850.85 168.8M
2023-11-27 859.40 859.45 849.92 851.16 220.9M
2023-11-24 859.93 862.76 856.05 862.65 180.0M
2023-11-23 861.58 864.10 857.97 859.64 163.8M
2023-11-22 862.19 862.23 856.93 860.79 179.5M
2023-11-21 857.47 864.53 857.47 861.12 172.6M
2023-11-20 862.86 863.43 855.54 858.02 158.7M
2023-11-17 856.06 862.05 854.65 862.05 162.3M
2023-11-16 856.68 858.94 852.27 856.68 133.1M
2023-11-15 851.14 858.06 851.14 857.03 155.1M
2023-11-14 849.78 853.24 845.27 847.81 148.9M
2023-11-10 849.29 849.29 842.44 848.52 147.9M
2023-11-09 856.51 857.38 847.75 850.46 153.5M
2023-11-08 855.47 861.22 855.16 856.93 202.0M
2023-11-07 862.68 862.72 853.92 854.56 196.2M
2023-11-06 854.48 864.65 851.94 863.76 204.3M
2023-11-03 848.62 853.93 847.61 852.72 231.9M
2023-11-02 841.37 847.29 840.63 845.94 167.3M
2023-11-01 846.67 846.99 837.55 839.94 160.1M
2023-10-31 840.33 847.07 840.02 847.07 199.9M
2023-10-30 846.54 848.08 838.52 838.52 168.6M
2023-10-27 849.33 851.32 845.43 847.30 198.1M
2023-10-26 845.85 849.56 838.33 849.25 284.5M
2023-10-25 850.41 852.14 845.15 848.55 161.9M
2023-10-24 840.73 847.98 838.92 847.48 217.4M
2023-10-23 839.78 839.84 824.76 839.84 300.6M
2023-10-20 845.06 846.29 837.41 841.64 186.1M
2023-10-19 846.32 851.41 842.14 846.39 252.3M
2023-10-18 865.84 866.79 848.92 850.29 290.1M
2023-10-17 863.46 868.36 862.75 866.51 143.4M
2023-10-16 871.91 871.91 861.85 864.09 240.0M
2023-10-13 880.85 885.77 872.97 875.73 366.8M
2023-10-12 869.68 880.83 867.54 880.83 277.1M
2023-10-11 867.35 871.69 864.68 869.58 283.6M
2023-10-10 855.41 866.52 854.33 865.35 331.3M
2023-10-09 860.53 865.71 852.54 856.21 200.5M
2023-10-06 852.79 861.82 847.44 860.29 214.9M
2023-10-05 859.01 859.83 850.87 853.51 241.3M
2023-10-04 855.10 857.64 840.92 857.34 292.8M
2023-10-03 860.73 865.00 854.01 858.75 237.0M
2023-10-02 874.65 877.11 858.39 863.28 246.2M
2023-09-29 876.01 877.85 868.45 875.30 209.7M
2023-09-27 879.92 879.92 869.49 876.68 273.0M
2023-09-26 884.97 888.38 879.62 882.39 294.1M
2023-09-25 888.78 893.53 883.29 886.05 507.3M
2023-09-22 875.18 887.72 871.04 887.72 499.7M
2023-09-21 878.91 881.91 869.89 875.82 502.5M
2023-09-20 864.15 879.98 863.92 876.95 623.9M
2023-09-19 850.90 863.45 850.78 863.36 428.4M
2023-09-18 846.91 853.15 842.65 849.96 446.4M
2023-09-15 838.43 847.57 835.06 847.57 347.9M
2023-09-14 826.74 837.86 826.04 836.45 286.4M
2023-09-13 834.96 836.80 829.87 829.87 257.7M
2023-09-12 845.30 845.57 831.17 836.53 348.6M
2023-09-11 854.53 854.53 840.76 845.89 236.0M
2023-09-08 850.09 853.84 846.65 853.49 282.8M
2023-09-07 866.70 869.06 859.20 862.45 274.9M
2023-09-06 855.54 869.58 855.06 868.08 374.1M
2023-09-05 878.11 879.57 849.92 856.47 466.1M
2023-09-04 877.31 881.01 872.63 878.59 410.5M
2023-09-01 866.30 877.52 865.01 877.52 661.1M
2023-08-30 858.48 870.69 853.11 867.87 626.4M
2023-08-29 855.05 860.29 845.49 858.27 595.3M
2023-08-28 825.85 854.55 825.78 852.98 836.9M
2023-08-25 813.76 822.12 807.67 822.05 467.3M
2023-08-24 808.29 813.57 808.29 811.85 206.2M
2023-08-23 806.30 807.69 802.29 807.12 250.5M
2023-08-22 810.31 810.72 804.66 806.05 353.1M
2023-08-21 816.19 817.06 806.13 811.31 280.5M
2023-08-18 818.06 820.65 811.16 816.29 341.1M
2023-08-17 806.71 820.79 804.11 820.15 608.2M
2023-08-16 801.91 807.92 798.21 807.88 472.9M
2023-08-15 794.23 803.51 794.23 802.22 440.5M
2023-08-14 778.44 793.17 778.44 793.17 476.7M
2023-08-11 770.55 776.40 769.24 776.40 251.1M
2023-08-10 767.89 771.41 767.89 769.80 204.5M
2023-08-09 767.75 770.03 765.67 768.53 235.9M
2023-08-08 771.29 778.20 770.51 772.75 236.7M
2023-08-07 770.30 772.46 767.71 769.44 159.1M
2023-08-04 767.19 773.09 767.17 770.80 179.7M
2023-08-03 770.21 772.40 763.96 766.30 348.9M
2023-08-02 768.23 770.30 764.73 770.16 295.1M
2023-08-01 773.52 775.54 766.40 769.42 255.5M
2023-07-31 768.46 780.36 768.46 772.68 256.7M
2023-07-28 768.08 773.04 766.04 767.97 229.7M
2023-07-27 772.73 777.15 766.64 768.66 442.4M
2023-07-26 758.73 773.13 756.82 771.49 734.8M
2023-07-25 750.48 759.11 750.48 759.11 299.2M
2023-07-24 756.37 756.83 748.31 750.14 334.5M
2023-07-21 750.54 755.77 749.60 755.72 474.2M
2023-07-20 744.39 752.57 744.39 751.28 359.5M
2023-07-18 728.06 742.87 726.31 741.84 450.4M
2023-07-17 720.88 727.76 720.71 727.76 232.6M
2023-07-14 717.99 723.26 717.99 721.14 238.6M
2023-07-13 718.54 718.85 712.37 717.17 156.0M
2023-07-12 714.06 716.73 712.89 716.14 146.7M
2023-07-11 710.94 713.70 708.35 713.70 156.1M
2023-07-10 703.81 710.52 702.52 710.52 197.0M
2023-07-07 704.70 707.14 702.47 704.09 141.0M
2023-07-06 701.67 704.77 698.61 704.77 157.9M
2023-07-05 696.79 701.21 696.79 701.07 195.8M
2023-07-04 691.00 697.02 690.44 697.02 216.4M
2023-07-03 690.40 693.08 690.40 690.92 186.1M
2023-06-30 690.10 692.30 688.35 689.76 245.6M
2023-06-28 690.42 692.78 690.01 691.16 136.7M
2023-06-27 689.70 692.85 687.88 691.14 113.9M
2023-06-26 688.33 691.52 688.32 689.78 134.2M
2023-06-23 689.25 692.74 688.34 688.55 128.1M
2023-06-22 689.92 692.51 688.25 690.79 118.9M
2023-06-21 685.53 690.81 685.53 688.18 145.6M
2023-06-20 685.97 690.09 685.48 686.58 171.3M
2023-06-19 685.01 686.25 682.50 685.31 125.6M
2023-06-16 689.23 690.17 684.87 684.87 348.5M
2023-06-15 689.57 689.81 685.33 688.01 205.8M
2023-06-14 689.50 692.10 687.61 689.85 119.0M
2023-06-13 692.27 693.87 690.00 692.86 108.7M
2023-06-12 688.88 693.30 687.03 692.73 143.9M
2023-06-09 686.08 689.93 685.20 688.61 133.8M
2023-06-08 688.16 688.16 683.45 686.17 120.6M
2023-06-07 687.45 688.72 685.57 687.89 149.0M
2023-06-06 685.92 689.04 685.17 688.62 149.1M
2023-06-05 688.37 689.55 684.90 685.76 158.0M
2023-06-02 688.37 689.55 684.90 685.76 158.0M
2023-06-01 687.29 689.27 684.35 687.37 147.8M
2023-05-31 690.05 691.36 687.51 689.51 131.9M
2023-05-30 689.89 690.42 686.86 689.87 112.0M
2023-05-29 688.14 690.49 685.96 690.04 164.2M
2023-05-26 687.12 689.31 683.94 686.32 176.9M
2023-05-25 685.70 687.10 683.05 687.07 116.2M
2023-05-24 688.82 689.77 684.34 685.93 133.1M
2023-05-23 691.40 692.63 687.38 689.84 201.1M
2023-05-22 690.44 691.50 685.55 691.50 96.7M
2023-05-19 691.94 693.93 689.54 691.05 144.8M
2023-05-18 692.01 693.66 688.19 691.85 123.1M
2023-05-17 690.96 694.23 688.70 690.55 138.3M
2023-05-16 690.62 693.02 688.76 691.08 135.3M
2023-05-15 692.79 694.07 689.21 691.57 151.9M
2023-05-12 697.70 697.70 692.36 692.56 110.2M
2023-05-11 698.91 699.51 695.80 699.05 160.8M
2023-05-10 693.63 699.80 693.60 699.80 141.4M
2023-05-09 697.02 698.00 692.32 695.41 161.7M
2023-05-08 696.88 698.19 694.81 697.49 143.6M
2023-05-05 697.34 698.01 693.83 696.12 94.9M
2023-05-03 700.54 701.17 696.40 700.40 125.6M
2023-05-02 700.39 703.30 699.19 701.14 118.2M
2023-04-28 701.43 702.71 698.37 699.11 122.3M
2023-04-27 699.28 702.69 697.37 702.69 196.4M
2023-04-26 698.37 699.53 695.87 699.25 129.9M
2023-04-25 699.42 702.62 698.15 699.14 90.6M
2023-04-20 698.76 700.45 696.92 699.36 117.1M
2023-04-19 702.76 703.36 697.74 699.22 178.3M
2023-04-18 707.40 708.05 702.12 703.24 154.8M
2023-04-17 708.25 709.78 704.70 708.00 173.8M
2023-04-14 708.33 709.74 703.85 708.49 254.4M
2023-04-13 706.24 707.58 704.83 707.45 146.7M
2023-04-12 705.15 708.27 702.90 707.21 169.5M
2023-04-11 704.05 706.98 703.75 705.43 222.2M
2023-04-10 706.05 707.18 702.37 703.98 178.6M
2023-04-07 702.91 707.60 702.91 706.04 281.1M
2023-04-06 702.86 704.16 699.15 701.88 185.1M
2023-04-05 700.83 703.20 698.52 702.78 182.3M
2023-04-04 695.57 701.71 694.62 701.30 166.9M
2023-04-03 690.69 695.75 690.69 694.13 157.5M
2023-03-31 689.53 691.15 686.38 688.08 88.7M
2023-03-30 687.06 690.36 686.81 689.00 162.9M
2023-03-29 683.83 686.09 680.99 686.09 117.2M
2023-03-28 686.63 687.47 680.53 684.15 87.3M
2023-03-27 684.61 686.94 682.57 685.44 121.3M
2023-03-24 684.32 686.29 681.22 684.28 88.4M
2023-03-23 675.74 684.21 675.39 683.29 156.4M
2023-03-22 671.28 676.14 671.08 676.14 107.7M
2023-03-21 670.37 671.82 667.52 670.06 91.7M
2023-03-20 673.66 674.15 667.14 668.95 80.4M
2023-03-17 671.31 676.63 671.31 674.19 97.3M
2023-03-16 672.09 672.43 667.32 672.00 76.5M
2023-03-15 669.76 676.05 669.76 673.38 77.7M
2023-03-14 680.28 680.74 666.65 669.25 135.1M
2023-03-13 681.41 682.54 676.61 682.52 127.4M
2023-03-10 686.05 687.12 683.63 684.83 92.2M
2023-03-09 688.54 690.79 685.49 688.35 90.4M
2023-03-08 690.26 690.53 686.40 689.32 109.7M
2023-03-07 688.17 692.27 687.96 692.27 136.5M
2023-03-06 686.59 688.62 684.63 688.62 102.7M
2023-03-03 679.11 686.75 679.11 685.83 109.2M
2023-03-02 681.99 683.06 677.38 679.50 135.1M
2023-03-01 677.52 682.01 675.83 682.01 114.3M
2023-02-28 686.10 687.18 679.47 679.92 123.0M
2023-02-27 683.61 685.82 680.84 685.82 88.4M
2023-02-24 684.53 685.27 679.33 683.52 118.9M
2023-02-23 677.36 683.36 675.25 683.36 133.1M
2023-02-22 679.06 679.66 674.72 676.29 102.8M
2023-02-21 681.85 682.92 676.92 680.19 134.9M
2023-02-20 681.76 685.37 679.82 681.33 72.8M
2023-02-17 686.65 686.65 679.71 682.85 105.2M
2023-02-16 683.08 687.18 680.90 687.18 137.3M
2023-02-15 681.79 683.85 678.23 682.71 95.2M
2023-02-14 681.15 682.92 679.75 681.68 89.0M
2023-02-13 678.97 680.85 676.72 680.85 144.1M
2023-02-10 679.26 682.03 676.09 678.57 129.5M
2023-02-09 682.73 682.92 677.39 679.44 112.1M
2023-02-08 684.10 686.41 680.64 683.09 110.7M
2023-02-07 687.47 687.65 682.04 683.66 131.9M
2023-02-03 687.77 688.08 681.39 688.08 153.5M
2023-02-02 680.38 688.67 680.38 687.66 284.1M
2023-01-31 680.70 680.70 675.90 679.81 124.6M
2023-01-30 679.72 683.59 679.72 681.83 193.8M
2023-01-27 675.95 680.15 675.03 680.15 151.9M
2023-01-26 671.30 675.13 670.96 675.13 138.4M
2023-01-25 666.47 672.78 664.48 671.22 195.5M
2023-01-20 664.87 665.67 662.11 665.30 45.1M
2023-01-19 657.91 665.37 657.91 665.37 80.7M
2023-01-18 658.87 660.86 656.14 660.08 70.1M
2023-01-17 656.68 659.62 656.05 659.24 69.8M
2023-01-16 659.13 659.97 654.46 656.53 94.1M
2023-01-13 658.91 660.53 655.79 658.28 91.3M
2023-01-12 653.30 661.58 653.09 660.13 75.0M
2023-01-11 650.90 653.76 650.46 652.29 113.9M
2023-01-10 652.27 653.88 648.80 651.00 101.7M
2023-01-09 650.22 654.09 649.86 652.55 82.7M
2023-01-06 647.96 649.50 646.10 648.01 64.9M
2023-01-05 645.52 647.65 643.10 647.65 91.6M
2023-01-04 641.71 645.20 640.35 645.20 82.6M
2023-01-03 642.81 642.81 639.37 642.32 52.1M