KL REIT

KLRE
🏛️ malaysia →
941.18
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
2021-12-31 788.14 794.03 787.21 791.95 0.0M
2021-12-30 789.22 790.95 785.90 787.54 0.0M
2021-12-29 790.72 791.02 782.25 788.33 0.0M
2021-12-28 785.97 790.41 783.55 790.41 0.0M
2021-12-27 784.60 787.43 783.30 785.97 0.0M
2021-12-24 781.00 784.48 780.97 783.52 0.0M
2021-12-23 780.06 782.29 779.63 781.62 0.0M
2021-12-22 780.12 785.35 779.49 779.49 0.0M
2021-12-21 779.56 782.31 778.21 779.62 0.0M
2021-12-20 785.95 785.95 778.23 779.52 0.0M
2021-12-17 784.43 786.19 779.68 786.19 0.0M
2021-12-16 783.83 788.28 783.63 784.36 0.0M
2021-12-15 786.00 787.55 781.01 783.83 0.0M
2021-12-14 787.36 788.88 783.78 784.41 0.0M
2021-12-13 787.51 789.86 785.84 787.49 0.0M
2021-12-10 789.50 791.39 785.82 787.76 0.0M
2021-12-09 787.62 790.58 786.78 787.62 0.0M
2021-12-08 786.58 789.91 783.77 787.62 0.0M
2021-12-07 780.26 786.93 780.26 785.96 0.0M
2021-12-06 786.51 787.12 780.26 780.26 0.0M
2021-12-02 790.02 790.02 783.47 784.17 0.0M
2021-12-01 789.76 792.24 786.72 789.97 0.0M
2021-11-30 781.03 793.56 781.03 793.56 0.0M
2021-11-29 785.68 786.71 777.10 778.05 0.0M
2021-11-26 795.60 796.31 787.25 790.31 0.0M
2021-11-25 797.08 800.04 794.62 795.60 0.0M
2021-11-24 801.07 801.92 796.21 796.84 0.0M
2021-11-23 801.61 804.55 799.16 802.04 0.0M
2021-11-22 804.17 804.91 799.62 801.24 0.0M
2021-11-19 805.87 805.98 802.33 804.17 0.0M
2021-11-18 807.00 807.11 803.07 805.59 0.0M
2021-11-17 810.83 812.52 804.46 807.31 0.0M
2021-11-16 814.38 816.19 810.09 810.44 0.0M
2021-11-15 816.26 816.87 812.53 813.36 0.0M
2021-11-12 815.52 815.81 813.23 815.81 0.0M
2021-11-11 815.64 816.53 813.51 815.94 0.0M
2021-11-10 817.59 818.29 814.02 815.76 0.0M
2021-11-09 819.65 820.26 816.40 818.98 0.0M
2021-11-08 819.46 819.76 816.37 819.30 0.0M
2021-11-05 820.26 821.96 815.35 818.39 0.0M
2021-11-03 818.56 820.20 815.74 820.20 0.0M
2021-11-02 821.29 821.89 816.89 818.76 0.0M
2021-11-01 821.28 821.28 815.27 817.29 0.0M
2021-10-29 823.82 824.17 820.43 823.24 0.0M
2021-10-28 824.49 824.49 820.04 821.92 0.0M
2021-10-27 823.16 826.03 822.07 824.33 0.0M
2021-10-26 824.76 826.16 823.39 824.15 0.0M
2021-10-25 821.74 823.95 821.23 822.12 0.0M
2021-10-22 827.25 827.79 822.25 822.25 0.0M
2021-10-21 826.93 829.11 823.55 827.63 0.0M
2021-10-20 830.50 831.28 826.00 826.45 0.0M
2021-10-18 827.19 829.94 826.16 829.31 0.0M
2021-10-15 824.68 826.47 822.18 825.26 0.0M
2021-10-14 828.00 828.03 822.17 823.92 0.0M
2021-10-13 822.75 827.35 822.51 827.10 0.0M
2021-10-12 818.77 824.13 818.54 822.35 0.0M
2021-10-11 814.73 820.20 814.73 817.69 0.0M
2021-10-08 810.60 814.39 809.98 812.28 0.0M
2021-10-07 807.83 812.29 807.67 810.21 0.0M
2021-10-06 809.59 810.68 806.98 806.98 0.0M
2021-10-05 808.37 810.45 808.00 808.00 0.0M
2021-10-04 808.32 810.92 806.83 808.46 0.0M
2021-10-01 807.96 810.39 804.90 806.94 0.0M
2021-09-30 807.81 809.40 804.89 807.57 0.0M
2021-09-29 808.02 808.49 805.63 806.04 0.0M
2021-09-28 807.77 808.77 804.87 807.42 0.0M
2021-09-27 808.79 809.83 802.65 807.56 0.0M
2021-09-24 807.54 809.65 805.90 808.79 0.0M
2021-09-23 808.70 812.53 807.64 808.44 0.0M
2021-09-22 806.94 810.60 806.94 808.70 0.0M
2021-09-21 803.90 807.03 803.33 806.66 0.0M
2021-09-20 811.33 811.33 804.19 804.65 0.0M
2021-09-17 810.12 811.30 805.33 809.03 0.0M
2021-09-15 811.46 811.93 807.28 809.43 0.0M
2021-09-14 814.91 816.22 809.59 811.07 0.0M
2021-09-13 816.49 816.63 811.90 812.82 0.0M
2021-09-10 818.03 818.21 814.65 816.39 0.0M
2021-09-09 820.15 820.24 814.69 817.50 0.0M
2021-09-08 820.74 821.30 817.88 820.60 0.0M
2021-09-07 816.80 820.14 815.25 819.99 0.0M
2021-09-06 817.32 819.47 814.65 816.10 0.0M
2021-09-03 815.56 818.81 814.38 817.63 0.0M
2021-09-02 818.84 818.94 813.77 815.88 0.0M
2021-09-01 818.08 819.98 814.65 817.05 0.0M
2021-08-30 814.13 817.69 812.86 817.36 0.0M
2021-08-27 812.17 813.52 809.79 812.83 0.0M
2021-08-26 813.61 813.92 809.27 812.15 0.0M
2021-08-25 812.85 815.19 811.75 814.07 0.0M
2021-08-24 814.51 815.38 811.89 812.72 0.0M
2021-08-23 808.68 814.21 807.29 814.21 0.0M
2021-08-20 806.67 811.34 806.67 808.87 0.0M
2021-08-19 811.14 811.47 806.14 806.62 0.0M
2021-08-18 808.83 812.19 805.52 811.74 0.0M
2021-08-17 805.41 808.36 803.66 808.36 0.0M
2021-08-16 802.88 804.39 800.73 804.22 0.0M
2021-08-13 807.80 807.80 801.07 803.40 0.0M
2021-08-12 809.57 810.85 804.74 809.77 0.0M
2021-08-11 807.16 810.67 806.52 809.57 0.0M
2021-08-09 806.50 809.24 806.03 806.86 0.0M
2021-08-06 804.75 805.86 803.11 805.81 0.0M
2021-08-05 805.80 806.89 803.38 804.46 0.0M
2021-08-04 808.44 808.51 803.72 805.80 0.0M
2021-08-03 810.33 810.33 805.40 810.20 0.0M
2021-08-02 807.60 811.54 807.60 810.18 0.0M
2021-07-30 810.59 812.14 803.81 806.85 0.0M
2021-07-29 810.74 813.39 808.13 809.34 0.0M
2021-07-28 810.22 813.56 809.24 811.69 0.0M
2021-07-27 809.34 812.16 809.08 809.16 0.0M
2021-07-26 811.67 814.32 807.27 807.27 0.0M
2021-07-23 812.76 815.06 809.79 809.79 0.0M
2021-07-22 810.01 814.77 810.01 811.84 0.0M
2021-07-21 812.59 814.64 808.43 809.58 0.0M
2021-07-19 809.32 812.73 808.45 811.56 0.0M
2021-07-16 805.05 808.85 804.32 808.77 0.0M
2021-07-15 803.92 809.26 803.92 805.22 0.0M
2021-07-14 805.77 807.43 803.19 803.99 0.0M
2021-07-13 807.52 810.37 804.94 806.78 0.0M
2021-07-12 807.10 808.37 805.27 808.37 0.0M
2021-07-09 806.69 808.47 802.63 808.39 0.0M
2021-07-08 806.93 810.07 803.46 806.69 0.0M
2021-07-07 816.33 816.78 806.46 806.46 0.0M
2021-07-06 809.54 815.99 809.06 815.99 0.0M
2021-07-05 814.55 814.94 808.01 808.33 0.0M
2021-07-02 814.46 816.47 811.32 814.48 0.0M
2021-07-01 812.62 816.15 810.60 814.94 0.0M
2021-06-30 812.58 814.18 810.17 813.34 0.0M
2021-06-29 813.91 816.20 812.35 813.13 0.0M
2021-06-28 819.46 819.46 812.93 813.49 0.0M
2021-06-25 823.21 823.91 818.13 822.14 0.0M
2021-06-24 826.11 826.73 820.11 821.84 0.0M
2021-06-23 824.39 827.36 822.13 827.07 0.0M
2021-06-22 824.36 827.55 823.91 824.85 0.0M
2021-06-21 827.49 828.04 822.67 824.36 0.0M
2021-06-18 825.93 827.74 822.97 827.35 0.0M
2021-06-17 823.35 827.10 821.24 826.49 0.0M
2021-06-16 830.45 830.45 820.94 821.42 0.0M
2021-06-15 822.14 828.78 821.01 828.78 0.0M
2021-06-14 819.84 823.06 818.51 822.69 0.0M
2021-06-11 819.60 820.18 816.53 819.27 0.0M
2021-06-10 815.79 819.92 814.96 819.92 0.0M
2021-06-09 816.75 819.45 815.09 815.09 0.0M
2021-06-08 815.21 818.19 813.54 816.75 0.0M
2021-06-04 813.57 814.80 809.62 812.27 0.0M
2021-06-03 809.73 815.54 809.73 814.14 0.0M
2021-06-02 795.73 808.89 795.17 807.53 0.0M
2021-06-01 792.33 795.35 791.93 795.14 0.0M
2021-05-31 786.61 793.93 782.69 792.33 0.0M
2021-05-28 797.66 800.67 794.29 796.09 0.0M
2021-05-27 798.06 801.16 794.64 796.36 0.0M
2021-05-25 797.61 800.17 794.30 796.11 0.0M
2021-05-24 790.18 800.33 790.18 797.06 0.0M
2021-05-21 792.83 792.83 784.47 788.09 0.0M
2021-05-20 800.24 801.60 793.98 793.98 0.0M
2021-05-19 805.92 808.31 799.47 799.47 0.0M
2021-05-18 805.80 808.29 803.58 806.24 0.0M
2021-05-17 811.23 811.23 803.51 804.18 0.0M
2021-05-12 809.72 813.65 809.72 811.93 0.0M
2021-05-11 815.65 816.71 810.25 810.52 0.0M
2021-05-10 817.71 819.07 815.06 816.28 0.0M
2021-05-07 819.14 821.98 817.04 819.82 0.0M
2021-05-06 819.88 819.88 816.66 819.01 0.0M
2021-05-05 824.49 824.49 819.93 820.88 0.0M
2021-05-04 823.60 826.32 820.45 822.32 0.0M
2021-05-03 829.00 829.00 821.14 822.84 0.0M
2021-04-30 832.41 833.27 828.50 830.28 0.0M
2021-04-28 832.91 834.51 831.12 831.96 0.0M
2021-04-27 833.18 834.64 830.33 832.56 0.0M
2021-04-26 837.56 838.53 832.10 834.69 0.0M
2021-04-23 832.90 837.28 832.15 837.28 0.0M
2021-04-22 833.56 834.94 831.45 832.77 0.0M
2021-04-21 832.21 833.42 829.74 831.16 0.0M
2021-04-20 831.17 832.23 828.09 831.75 0.0M
2021-04-19 833.77 833.77 827.48 829.71 0.0M
2021-04-16 833.55 834.77 830.36 833.17 0.0M
2021-04-15 840.26 841.16 831.40 834.39 0.0M
2021-04-14 842.23 842.79 837.91 839.21 0.0M
2021-04-13 844.91 846.32 838.64 840.61 0.0M
2021-04-12 847.08 848.17 842.49 845.13 0.0M
2021-04-09 847.03 847.41 844.05 846.26 0.0M
2021-04-08 849.22 849.47 845.22 846.66 0.0M
2021-04-07 846.31 848.54 844.25 848.40 0.0M
2021-04-06 846.46 847.91 842.78 846.20 0.0M
2021-04-05 840.91 847.71 840.91 845.79 0.0M
2021-04-02 838.48 841.35 836.59 839.43 0.0M
2021-04-01 833.02 838.29 833.02 837.94 0.0M
2021-03-31 833.88 835.10 831.07 832.76 0.0M
2021-03-30 835.72 836.18 831.22 834.34 0.0M
2021-03-29 829.79 834.80 829.79 833.57 0.0M
2021-03-26 827.90 831.43 827.10 828.44 0.0M
2021-03-25 827.71 830.23 825.17 828.05 0.0M
2021-03-24 828.96 829.78 824.57 826.80 0.0M
2021-03-23 831.50 832.87 827.32 827.59 0.0M
2021-03-22 830.86 833.46 829.40 833.04 0.0M
2021-03-19 838.74 838.74 830.25 830.25 0.0M
2021-03-18 830.76 839.29 830.66 837.07 0.0M
2021-03-17 833.26 833.46 829.43 831.32 0.0M
2021-03-16 833.01 835.46 829.09 832.30 0.0M
2021-03-15 831.08 835.71 829.97 832.35 0.0M
2021-03-12 831.77 834.02 827.98 832.64 0.0M
2021-03-11 833.84 834.59 829.46 831.77 0.0M
2021-03-10 830.32 833.51 827.82 832.35 0.0M
2021-03-09 826.03 831.77 823.93 830.27 0.0M
2021-03-08 817.70 827.69 816.95 821.94 0.0M
2021-03-05 812.38 816.62 812.38 814.33 0.0M
2021-03-04 814.01 816.20 812.19 812.38 0.0M
2021-03-03 812.97 815.12 810.33 812.62 0.0M
2021-03-02 812.31 814.45 809.22 812.55 0.0M
2021-03-01 812.02 814.91 808.70 811.26 0.0M
2021-02-26 811.78 814.00 809.25 809.68 0.0M
2021-02-25 810.39 812.83 809.02 812.39 0.0M
2021-02-24 810.94 813.16 807.08 811.34 0.0M
2021-02-23 811.87 815.43 807.73 811.14 0.0M
2021-02-22 812.47 817.58 809.10 810.57 0.0M
2021-02-19 809.69 811.35 806.56 811.35 0.0M
2021-02-18 814.85 816.42 805.70 807.49 0.0M
2021-02-17 820.37 820.37 813.28 814.03 0.0M
2021-02-16 807.26 818.51 806.68 818.51 0.0M
2021-02-15 804.72 808.87 804.47 807.68 0.0M
2021-02-11 809.19 809.19 802.74 803.93 0.0M
2021-02-10 808.57 813.16 806.77 808.25 0.0M
2021-02-09 807.37 810.21 805.83 807.46 0.0M
2021-02-08 810.28 812.66 805.90 807.90 0.0M
2021-02-05 812.61 813.89 807.29 808.01 0.0M
2021-02-04 811.36 812.96 806.94 811.68 0.0M
2021-02-03 813.32 815.92 810.05 812.37 0.0M
2021-02-02 809.22 814.39 808.29 812.86 0.0M
2021-01-29 806.89 809.23 802.62 809.11 0.0M
2021-01-27 803.79 807.96 802.81 806.96 0.0M
2021-01-26 804.86 809.17 802.42 803.31 0.0M
2021-01-25 810.53 810.53 799.45 802.75 0.0M
2021-01-22 814.76 815.79 811.28 813.15 0.0M
2021-01-21 811.58 814.28 809.36 813.57 0.0M
2021-01-20 811.54 812.15 809.21 809.49 0.0M
2021-01-19 805.49 810.26 803.85 809.67 0.0M
2021-01-18 814.20 814.20 805.52 805.52 0.0M
2021-01-15 816.10 816.42 808.96 813.14 0.0M
2021-01-14 810.89 816.10 809.64 816.10 0.0M
2021-01-13 799.04 810.75 799.04 809.20 0.0M
2021-01-12 805.09 807.99 793.80 797.51 0.0M
2021-01-11 810.85 812.72 804.69 812.72 0.0M
2021-01-08 817.25 818.60 810.87 811.52 0.0M
2021-01-07 826.32 826.32 816.02 817.73 0.0M
2021-01-06 833.73 834.55 824.39 825.88 0.0M
2021-01-05 835.66 835.66 830.56 832.81 0.0M
2021-01-04 836.24 838.43 832.54 836.22 0.0M