KL REIT

KLRE
🏛️ malaysia →
943.28
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
2024-12-31 870.04 874.46 867.31 871.50 0.0M
2024-12-30 863.85 870.33 862.10 869.36 0.0M
2024-12-27 863.47 864.28 861.55 863.85 0.0M
2024-12-26 862.07 864.23 860.53 863.58 0.0M
2024-12-24 860.19 862.92 858.91 862.07 0.0M
2024-12-23 864.22 864.48 858.89 859.66 0.0M
2024-12-20 856.32 864.65 855.87 864.65 0.0M
2024-12-19 857.42 859.66 855.97 857.86 0.0M
2024-12-18 860.04 861.46 857.03 859.55 0.0M
2024-12-17 860.48 861.80 857.65 859.57 0.0M
2024-12-16 858.88 862.05 857.28 860.32 0.0M
2024-12-13 861.35 864.19 857.85 858.22 0.0M
2024-12-12 858.72 862.13 857.67 861.35 0.0M
2024-12-11 859.63 861.42 855.52 860.43 0.0M
2024-12-10 862.94 862.99 858.55 859.58 0.0M
2024-12-09 861.88 863.20 860.00 862.81 0.0M
2024-12-06 863.94 865.20 861.73 863.81 0.0M
2024-12-05 865.46 866.91 863.73 866.19 0.0M
2024-12-04 861.87 865.32 860.45 863.66 0.0M
2024-12-03 859.42 862.64 858.19 861.72 0.0M
2024-12-02 861.05 862.30 858.41 859.36 0.0M
2024-11-29 862.41 863.38 860.39 861.22 0.0M
2024-11-28 862.04 863.43 859.31 861.88 0.0M
2024-11-27 860.50 863.12 858.36 863.12 0.0M
2024-11-26 859.25 861.81 858.36 860.32 0.0M
2024-11-25 859.61 860.56 856.26 858.36 0.0M
2024-11-22 855.70 859.97 853.96 859.97 0.0M
2024-11-21 860.27 860.27 854.93 854.95 0.0M
2024-11-20 862.64 862.64 857.78 858.72 0.0M
2024-11-19 863.76 865.37 860.73 860.92 0.0M
2024-11-18 860.15 863.78 858.83 863.18 0.0M
2024-11-15 861.07 863.27 858.89 862.86 0.0M
2024-11-14 860.05 862.81 859.08 861.80 0.0M
2024-11-13 861.58 862.20 856.47 859.91 0.0M
2024-11-12 857.45 862.24 857.03 862.19 0.0M
2024-11-11 865.22 865.22 855.73 856.71 0.0M
2024-11-08 867.79 869.76 866.39 867.78 0.0M
2024-11-07 873.68 874.09 864.59 866.39 0.0M
2024-11-06 874.98 875.54 871.31 873.85 0.0M
2024-11-05 875.66 875.73 871.56 873.99 0.0M
2024-11-04 875.59 877.12 872.35 875.67 0.0M
2024-11-01 869.96 876.37 868.34 875.62 0.0M
2024-10-30 871.10 874.58 869.56 871.46 0.0M
2024-10-29 874.98 875.96 871.03 871.90 0.0M
2024-10-28 876.06 877.69 873.75 876.25 0.0M
2024-10-25 878.41 879.41 874.25 876.51 0.0M
2024-10-24 879.73 880.92 876.31 880.18 0.0M
2024-10-23 879.12 881.61 878.06 880.32 0.0M
2024-10-22 875.90 879.28 870.79 879.06 0.0M
2024-10-21 869.71 879.25 869.71 875.43 0.0M
2024-10-18 875.55 879.89 871.22 871.88 0.0M
2024-10-17 872.35 877.88 872.35 874.73 0.0M
2024-10-16 872.52 875.77 871.31 874.02 0.0M
2024-10-15 871.51 873.23 869.02 872.71 0.0M
2024-10-14 869.66 873.99 868.84 871.27 0.0M
2024-10-11 870.17 870.82 866.31 868.28 0.0M
2024-10-10 868.81 870.97 866.46 868.94 0.0M
2024-10-09 858.55 871.16 858.55 868.75 0.0M
2024-10-08 856.12 859.98 854.77 857.36 0.0M
2024-10-07 856.03 857.15 853.82 854.70 0.0M
2024-10-04 856.37 858.20 853.77 856.12 0.0M
2024-10-03 853.59 857.82 853.04 857.44 0.0M
2024-10-02 856.95 858.13 852.12 853.04 0.0M
2024-10-01 855.95 858.57 854.48 857.93 0.0M
2024-09-30 851.88 857.41 851.88 856.07 0.0M
2024-09-27 850.64 854.01 849.34 851.04 0.0M
2024-09-26 849.67 853.13 847.75 850.65 0.0M
2024-09-25 852.34 853.92 848.46 850.42 0.0M
2024-09-24 850.91 853.74 848.23 852.34 0.0M
2024-09-23 850.00 852.09 846.62 852.09 0.0M
2024-09-20 851.47 853.27 847.53 848.64 0.0M
2024-09-19 849.08 851.22 846.02 851.22 0.0M
2024-09-18 846.58 849.13 840.88 848.23 0.0M
2024-09-17 840.45 847.36 837.17 846.58 0.0M
2024-09-13 835.23 842.75 835.03 839.79 0.0M
2024-09-12 838.57 838.57 834.50 835.32 0.0M
2024-09-11 837.58 839.28 833.98 836.59 0.0M
2024-09-10 839.82 841.69 836.00 838.54 0.0M
2024-09-09 835.70 841.74 833.67 839.00 0.0M
2024-09-06 835.55 839.75 835.55 836.36 0.0M
2024-09-05 834.67 837.69 834.14 836.21 0.0M
2024-09-04 839.08 839.82 835.80 837.08 0.0M
2024-09-03 839.76 841.46 838.36 840.67 0.0M
2024-09-02 836.11 840.36 834.26 840.36 0.0M
2024-08-30 832.25 836.13 830.94 834.77 0.0M
2024-08-29 829.28 833.76 828.51 831.02 0.0M
2024-08-28 834.62 835.65 827.59 829.41 0.0M
2024-08-27 838.02 838.02 832.49 833.76 0.0M
2024-08-26 836.32 839.09 835.52 838.83 0.0M
2024-08-23 834.49 835.62 831.99 833.66 0.0M
2024-08-22 835.48 836.47 831.97 835.01 0.0M
2024-08-21 837.52 839.48 833.14 836.02 0.0M
2024-08-20 837.51 840.48 836.17 838.90 0.0M
2024-08-19 834.67 839.23 833.97 837.38 0.0M
2024-08-16 834.91 837.19 833.46 835.45 0.0M
2024-08-15 835.56 837.01 832.68 833.63 0.0M
2024-08-14 833.46 838.86 831.45 838.86 0.0M
2024-08-13 834.25 836.09 832.66 835.94 0.0M
2024-08-12 832.71 836.39 832.14 834.36 0.0M
2024-08-09 830.92 834.96 830.92 832.78 0.0M
2024-08-08 828.04 831.13 827.16 829.97 0.0M
2024-08-07 823.08 831.66 821.50 830.29 0.0M
2024-08-06 807.38 824.54 806.31 822.86 0.0M
2024-08-05 827.73 828.33 806.07 806.47 0.0M
2024-08-02 836.71 837.37 833.44 834.50 0.0M
2024-08-01 836.04 838.76 834.58 837.00 0.0M
2024-07-31 835.32 838.98 834.52 835.00 0.0M
2024-07-30 838.31 840.38 836.13 836.31 0.0M
2024-07-29 840.47 842.28 837.73 839.11 0.0M
2024-07-26 840.84 841.34 837.64 840.01 0.0M
2024-07-25 839.17 842.98 837.73 839.74 0.0M
2024-07-24 838.46 838.85 835.17 837.53 0.0M
2024-07-23 836.77 839.19 834.93 836.63 0.0M
2024-07-22 838.21 839.42 834.70 836.77 0.0M
2024-07-19 837.50 840.15 836.56 838.11 0.0M
2024-07-18 833.73 838.95 833.06 837.72 0.0M
2024-07-17 835.23 837.61 833.94 834.18 0.0M
2024-07-16 837.19 838.63 834.32 834.49 0.0M
2024-07-15 835.65 840.19 835.65 837.04 0.0M
2024-07-12 840.03 841.32 834.86 836.22 0.0M
2024-07-11 838.90 840.10 836.58 839.31 0.0M
2024-07-10 836.96 841.28 834.96 838.77 0.0M
2024-07-09 832.17 835.44 830.92 834.46 0.0M
2024-07-05 827.88 832.31 827.86 831.43 0.0M
2024-07-04 828.79 831.37 827.38 828.52 0.0M
2024-07-03 827.97 830.29 826.29 828.32 0.0M
2024-07-02 828.17 829.55 825.56 827.39 0.0M
2024-07-01 826.90 828.85 824.87 827.13 0.0M
2024-06-28 827.69 828.31 825.24 826.34 0.0M
2024-06-27 827.06 828.63 825.04 826.64 0.0M
2024-06-26 826.93 829.31 825.84 826.59 0.0M
2024-06-25 828.67 831.24 826.64 827.85 0.0M
2024-06-24 832.03 833.21 827.49 829.21 0.0M
2024-06-21 829.85 832.20 827.92 831.81 0.0M
2024-06-20 833.07 834.12 829.81 831.03 0.0M
2024-06-19 834.75 835.02 830.69 833.29 0.0M
2024-06-18 837.94 839.13 831.86 835.42 0.0M
2024-06-14 840.16 840.16 835.20 838.73 0.0M
2024-06-13 840.26 842.14 836.82 839.17 0.0M
2024-06-12 841.81 843.27 839.38 840.80 0.0M
2024-06-11 839.54 842.61 837.71 841.59 0.0M
2024-06-10 840.98 841.42 836.67 838.07 0.0M
2024-06-07 838.77 843.08 838.64 839.90 0.0M
2024-06-06 836.43 841.90 835.82 838.53 0.0M
2024-06-05 836.45 839.11 834.41 835.36 0.0M
2024-06-04 834.98 837.37 832.69 834.63 0.0M
2024-05-31 831.97 836.67 830.59 836.67 0.0M
2024-05-30 833.96 835.84 831.21 833.19 0.0M
2024-05-29 835.34 836.44 831.98 834.16 0.0M
2024-05-28 837.39 839.26 833.56 834.66 0.0M
2024-05-27 836.71 839.16 833.55 836.96 0.0M
2024-05-24 836.79 836.79 832.30 833.82 0.0M
2024-05-23 837.45 837.95 834.50 836.77 0.0M
2024-05-21 833.75 837.09 832.47 836.54 0.0M
2024-05-20 829.68 834.52 828.52 832.78 0.0M
2024-05-17 830.23 832.73 827.26 829.05 0.0M
2024-05-16 828.51 830.87 827.01 830.87 0.0M
2024-05-15 831.14 832.14 827.39 828.32 0.0M
2024-05-14 831.82 833.26 829.76 830.82 0.0M
2024-05-13 831.78 834.77 831.25 831.60 0.0M
2024-05-10 832.11 834.81 830.35 831.78 0.0M
2024-05-09 829.73 833.17 829.19 832.07 0.0M
2024-05-08 832.34 834.94 828.56 828.98 0.0M
2024-05-07 833.06 836.15 831.80 833.57 0.0M
2024-05-06 832.23 834.40 831.13 832.97 0.0M
2024-05-03 834.47 837.13 830.86 832.78 0.0M
2024-05-02 831.23 836.59 830.02 836.02 0.0M
2024-04-30 831.19 834.02 830.10 831.36 0.0M
2024-04-29 833.68 834.99 832.00 833.56 0.0M
2024-04-26 832.29 835.86 831.66 833.53 0.0M
2024-04-25 825.91 832.02 824.45 831.23 0.0M
2024-04-24 821.50 827.78 821.50 823.87 0.0M
2024-04-23 819.50 822.94 817.96 821.73 0.0M
2024-04-22 817.85 820.82 817.09 819.64 0.0M
2024-04-19 818.27 820.17 813.54 817.46 0.0M
2024-04-18 814.41 818.12 812.58 817.27 0.0M
2024-04-17 810.92 813.39 809.76 811.95 0.0M
2024-04-16 812.95 814.00 807.32 810.69 0.0M
2024-04-15 817.19 817.19 812.52 813.05 0.0M
2024-04-12 819.07 820.17 815.42 817.73 0.0M
2024-04-09 818.49 820.98 817.09 819.18 0.0M
2024-04-08 818.46 819.17 815.98 817.41 0.0M
2024-04-05 814.58 819.63 813.71 818.78 0.0M
2024-04-04 815.88 817.45 813.93 815.32 0.0M
2024-04-03 814.08 815.48 811.35 814.36 0.0M
2024-04-02 811.81 814.05 809.65 813.51 0.0M
2024-04-01 810.75 812.33 808.66 810.99 0.0M
2024-03-29 811.07 812.10 808.87 809.75 0.0M
2024-03-27 811.06 813.21 807.63 810.05 0.0M
2024-03-26 809.03 811.06 806.58 811.06 0.0M
2024-03-25 811.55 813.32 807.51 808.38 0.0M
2024-03-22 810.25 811.92 808.99 811.55 0.0M
2024-03-21 813.30 813.30 809.08 809.51 0.0M
2024-03-20 815.45 815.45 811.85 812.19 0.0M
2024-03-19 813.34 816.19 812.11 816.19 0.0M
2024-03-18 816.16 816.25 812.22 814.01 0.0M
2024-03-15 816.09 816.81 812.92 816.81 0.0M
2024-03-14 813.73 816.45 813.13 814.31 0.0M
2024-03-13 813.84 815.45 811.50 813.59 0.0M
2024-03-12 808.90 815.18 808.78 813.45 0.0M
2024-03-11 809.92 813.74 808.85 809.13 0.0M
2024-03-08 808.87 812.86 807.99 808.72 0.0M
2024-03-07 809.07 813.07 808.65 808.76 0.0M
2024-03-06 809.85 812.14 805.56 809.87 0.0M
2024-03-05 810.98 813.14 808.53 812.43 0.0M
2024-03-04 811.67 815.80 810.53 810.78 0.0M
2024-03-01 814.18 816.54 810.97 813.58 0.0M
2024-02-29 818.17 818.17 813.62 813.62 0.0M
2024-02-28 819.02 820.15 814.05 817.38 0.0M
2024-02-27 816.61 819.04 815.13 818.52 0.0M
2024-02-26 821.77 823.20 814.93 816.49 0.0M
2024-02-23 817.99 821.74 817.35 821.02 0.0M
2024-02-22 815.25 819.77 815.25 817.85 0.0M
2024-02-21 817.81 818.67 813.08 815.68 0.0M
2024-02-20 822.05 822.36 818.41 819.72 0.0M
2024-02-19 819.29 823.04 815.91 821.28 0.0M
2024-02-16 817.40 820.34 814.28 820.34 0.0M
2024-02-15 816.31 819.33 815.14 817.48 0.0M
2024-02-14 819.69 823.46 817.67 820.80 0.0M
2024-02-13 818.42 821.89 815.77 820.80 0.0M
2024-02-09 815.92 818.85 815.35 818.66 0.0M
2024-02-08 813.51 816.70 812.14 815.69 0.0M
2024-02-07 813.68 817.51 812.06 815.48 0.0M
2024-02-06 811.86 815.70 810.63 814.70 0.0M
2024-02-05 814.17 815.86 811.24 812.60 0.0M
2024-02-02 810.90 814.04 808.40 812.97 0.0M
2024-01-31 806.75 810.59 804.56 810.59 0.0M
2024-01-30 804.69 806.90 801.47 803.75 0.0M
2024-01-29 800.87 805.89 800.87 803.51 0.0M
2024-01-26 801.12 807.74 799.22 801.03 0.0M
2024-01-24 799.34 801.33 797.71 798.64 0.0M
2024-01-23 799.68 799.68 795.88 799.24 0.0M
2024-01-22 799.23 801.44 796.95 800.01 0.0M
2024-01-19 797.58 800.22 795.97 798.86 0.0M
2024-01-18 800.61 802.40 797.14 797.14 0.0M
2024-01-17 801.26 803.21 798.50 800.26 0.0M
2024-01-16 801.15 804.69 798.32 801.28 0.0M
2024-01-15 796.82 805.38 795.75 802.06 0.0M
2024-01-12 795.41 798.76 792.38 796.43 0.0M
2024-01-11 794.60 795.98 791.35 794.71 0.0M
2024-01-10 794.44 796.35 791.45 793.60 0.0M
2024-01-09 792.84 797.58 791.43 793.34 0.0M
2024-01-08 792.48 794.85 791.71 793.04 0.0M
2024-01-05 789.38 792.36 787.58 792.19 0.0M
2024-01-04 787.61 790.47 786.93 789.85 0.0M
2024-01-03 784.83 789.68 784.06 787.90 0.0M
2024-01-02 782.95 785.14 781.04 784.39 0.0M