KL Telecomunications & Media

KLTC
🏛️ malaysia →
491.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 495.85 496.03 495.84 495.90 0.0K
09:05 495.69 495.93 495.69 495.86 0.0K
09:10 496.13 496.13 495.92 495.93 0.0K
09:15 495.86 496.07 495.86 495.99 0.0K
09:20 495.65 495.65 495.65 495.65 0.0K
09:25 494.86 494.86 494.69 494.83 0.0K
09:30 494.96 495.43 494.96 495.36 0.0K
09:35 495.36 495.43 495.36 495.43 0.0K
09:40 494.66 494.66 494.03 494.10 0.0K
09:45 494.10 494.38 494.10 494.38 0.0K
09:50 496.06 496.06 495.76 495.96 0.0K
09:55 495.95 495.95 495.88 495.88 0.0K
10:00 495.88 495.97 495.88 495.97 0.0K
10:05 495.97 495.97 495.29 495.71 0.0K
10:10 495.65 496.21 495.65 496.13 0.0K
10:15 496.07 496.60 496.07 496.47 0.0K
10:20 496.34 496.51 496.27 496.51 0.0K
10:25 496.44 496.51 496.44 496.44 0.0K
10:30 496.44 496.44 496.13 496.13 0.0K
10:35 496.13 496.21 496.13 496.13 0.0K
10:40 496.08 496.08 494.33 494.33 0.0K
10:45 494.40 494.89 494.40 494.89 0.0K
10:50 494.89 495.20 494.89 494.91 0.0K
10:55 494.99 494.99 494.84 494.97 0.0K
11:00 494.97 495.10 494.82 494.82 0.0K
11:05 495.03 495.03 495.03 495.03 0.0K
11:10 495.03 495.12 495.03 495.12 0.0K
11:15 495.15 495.28 495.07 495.28 0.0K
11:20 495.15 495.37 495.15 495.37 0.0K
11:25 495.02 495.28 495.02 495.25 0.0K
11:30 495.37 495.37 495.25 495.32 0.0K
11:35 495.32 495.32 495.14 495.14 0.0K
11:40 495.23 495.35 495.23 495.35 0.0K
11:45 495.15 495.79 495.15 495.79 0.0K
11:50 495.66 495.66 495.59 495.66 0.0K
11:55 495.36 495.57 495.36 495.45 0.0K
12:00 495.45 495.57 495.45 495.50 0.0K
12:05 497.25 497.25 495.38 495.38 0.0K
12:10 495.50 495.52 495.15 495.15 0.0K
12:15 494.89 495.10 494.89 495.10 0.0K
12:20 495.10 495.23 495.10 495.10 0.0K
12:25 495.10 495.15 494.89 494.89 0.0K
12:30 495.09 495.09 495.09 495.09 0.0K
12:35 495.09 495.09 495.09 495.09 0.0K
12:40 495.09 495.09 495.09 495.09 0.0K
12:45 495.09 495.09 495.09 495.09 0.0K
12:50 495.09 495.09 495.09 495.09 0.0K
12:55 495.09 495.09 495.09 495.09 0.0K
13:00 495.09 495.09 495.09 495.09 0.0K
13:05 495.09 495.09 495.09 495.09 0.0K
13:10 495.09 495.09 495.09 495.09 0.0K
13:15 495.09 495.09 495.09 495.09 0.0K
13:20 495.09 495.09 495.09 495.09 0.0K
13:25 495.09 495.09 495.09 495.09 0.0K
13:30 495.09 495.09 495.09 495.09 0.0K
13:35 495.09 495.09 495.09 495.09 0.0K
13:40 495.09 495.09 495.09 495.09 0.0K
13:45 495.09 495.09 495.09 495.09 0.0K
13:50 495.09 495.09 495.09 495.09 0.0K
13:55 495.09 495.09 495.09 495.09 0.0K
14:30 495.32 495.32 494.81 494.81 0.0K
14:35 494.41 494.50 493.88 494.29 0.0K
14:40 494.65 494.91 494.65 494.71 0.0K
14:45 494.91 495.15 494.91 495.15 0.0K
14:50 495.22 495.59 495.14 495.59 0.0K
14:55 495.46 495.59 495.46 495.59 0.0K
15:00 495.90 496.38 495.90 496.30 0.0K
15:05 496.43 496.43 496.00 496.33 0.0K
15:10 496.33 496.33 495.91 495.99 0.0K
15:15 495.99 497.22 495.86 497.22 0.0K
15:20 496.89 496.89 496.58 496.67 0.0K
15:25 496.58 496.80 496.58 496.67 0.0K
15:30 497.09 497.09 496.76 496.96 0.0K
15:35 496.83 498.60 496.74 498.60 0.0K
15:40 498.73 498.80 498.51 498.80 0.0K
15:45 498.64 498.77 498.24 498.24 0.0K
15:50 498.24 498.24 497.39 497.39 0.0K
15:55 497.34 497.51 497.33 497.33 0.0K
16:00 497.30 497.43 497.30 497.43 0.0K
16:05 497.17 497.18 495.98 496.06 0.0K
16:10 495.97 496.23 495.97 496.01 0.0K
16:15 496.23 496.23 496.03 496.23 0.0K
16:20 496.23 496.23 496.23 496.23 0.0K
16:25 496.10 496.10 494.34 494.34 0.0K
16:30 494.34 494.34 493.39 493.39 0.0K
16:35 493.56 494.09 493.54 494.09 0.0K
16:40 494.09 494.60 494.01 494.01 0.0K
16:45 494.91 494.91 494.91 494.91 0.0K
16:50 493.91 493.91 493.91 493.91 0.0K
16:55 493.91 493.91 493.91 493.91 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 492.92 493.95 488.84 491.75 0.0M
2025-09-25 490.76 495.72 490.33 493.39 0.0M
2025-09-24 493.58 494.92 489.98 491.88 0.0M
2025-09-23 495.85 498.80 493.39 493.91 0.0M
2025-09-22 496.20 496.60 493.07 495.72 0.0M
2025-09-19 497.64 498.68 491.92 497.65 0.0M
2025-09-18 494.42 498.77 492.63 497.37 0.0M
2025-09-17 493.10 496.19 489.22 494.66 0.0M
2025-09-12 488.70 495.80 487.33 495.80 0.0M
2025-09-11 491.68 492.49 488.13 490.38 0.0M
2025-09-10 485.89 491.93 484.92 491.93 0.0M
2025-09-09 484.84 485.79 481.91 483.55 0.0M
2025-09-08 483.63 487.14 481.23 484.45 0.0M
2025-09-04 484.79 486.70 480.46 483.63 0.0M
2025-09-03 485.40 489.23 482.57 483.24 0.0M
2025-09-02 486.39 486.39 480.75 485.68 0.0M
2025-09-01 490.08 491.15 482.00 485.88 0.0M
2025-08-29 490.08 491.15 482.00 485.88 0.0M
2025-08-28 495.60 495.77 489.41 489.93 0.0M
2025-08-27 490.66 495.26 489.34 494.85 0.0M
2025-08-26 497.01 497.17 490.12 490.56 0.0M
2025-08-25 493.60 499.30 492.67 494.36 0.0M
2025-08-22 488.93 495.99 488.75 493.73 0.0M
2025-08-21 495.07 497.08 487.78 487.83 0.0M
2025-08-20 497.15 497.46 491.26 494.35 0.0M
2025-08-19 495.63 497.28 492.35 495.90 0.0M
2025-08-18 493.50 497.40 493.46 495.76 0.0M
2025-08-15 496.40 497.56 491.53 493.20 0.0M
2025-08-14 496.20 497.75 491.22 497.16 0.0M
2025-08-13 487.84 496.59 487.84 496.59 0.0M
2025-08-12 490.84 493.61 487.20 489.61 0.0M
2025-08-11 492.57 493.90 488.71 490.84 0.0M
2025-08-08 492.77 493.24 489.32 492.31 0.0M
2025-08-07 493.59 496.13 491.41 492.98 0.0M
2025-08-06 496.92 497.31 492.37 492.37 0.0M
2025-08-05 493.22 499.16 493.22 497.22 0.0M
2025-08-04 494.06 496.11 489.96 493.66 0.0M
2025-08-01 497.90 498.72 494.02 494.02 0.0M
2025-07-31 496.39 500.16 495.28 498.02 0.0M
2025-07-30 497.09 498.65 495.27 497.99 0.0M
2025-07-29 498.86 500.22 495.37 496.80 0.0M
2025-07-28 500.10 501.60 495.04 499.46 0.0M
2025-07-25 495.30 500.36 492.00 500.18 0.0M
2025-07-24 494.84 498.41 493.47 495.30 0.0M
2025-07-23 494.01 497.29 491.46 494.79 0.0M
2025-07-22 498.51 500.60 491.64 493.76 0.0M
2025-07-21 500.14 500.69 496.19 498.29 0.0M
2025-07-18 500.10 501.21 495.44 499.72 0.0M
2025-07-17 496.25 500.93 495.99 500.22 0.0M
2025-07-16 499.61 502.01 496.48 496.92 0.0M
2025-07-15 502.85 502.85 498.26 500.59 0.0M
2025-07-14 495.32 502.81 493.69 502.52 0.0M
2025-07-11 491.24 499.03 489.39 496.62 0.0M
2025-07-10 490.56 491.18 488.60 490.17 0.0M
2025-07-09 491.35 495.07 488.11 490.56 0.0M
2025-07-08 492.56 492.56 487.79 491.43 0.0M
2025-07-07 495.81 496.52 491.52 493.85 0.0M
2025-07-04 498.20 500.45 493.77 495.99 0.0M
2025-07-03 493.65 498.95 492.46 498.34 0.0M
2025-07-02 491.38 494.06 488.76 493.72 0.0M
2025-07-01 491.43 491.43 487.01 491.15 0.0M
2025-06-30 488.02 492.09 484.28 490.59 0.0M
2025-06-26 486.03 488.69 484.84 486.41 0.0M
2025-06-25 481.83 488.89 481.83 486.18 0.0M
2025-06-24 482.91 485.31 481.09 481.83 0.0M
2025-06-23 483.74 483.74 477.09 481.16 0.0M
2025-06-20 488.91 489.56 483.49 486.68 0.0M
2025-06-19 490.42 493.41 488.91 488.91 0.0M
2025-06-18 495.18 496.35 490.10 490.42 0.0M
2025-06-17 495.10 496.64 491.66 495.08 0.0M
2025-06-16 489.83 495.88 487.68 495.88 0.0M
2025-06-13 493.29 494.37 489.04 491.27 0.0M
2025-06-12 498.56 499.28 494.47 496.23 0.0M
2025-06-11 496.40 498.34 494.50 496.91 0.0M
2025-06-10 495.43 498.38 493.37 494.38 0.0M
2025-06-09 493.66 496.79 492.06 495.70 0.0M
2025-06-06 494.69 495.69 491.89 494.11 0.0M
2025-06-05 495.34 498.96 493.70 496.12 0.0M
2025-06-04 490.62 495.76 488.12 495.76 0.0M
2025-06-03 489.16 493.34 487.79 490.30 0.0M
2025-05-30 499.94 501.41 488.83 488.83 0.0M
2025-05-29 501.97 505.91 499.79 501.28 0.0M
2025-05-28 505.65 507.82 502.74 505.04 0.0M
2025-05-27 507.87 510.62 504.28 507.06 0.0M
2025-05-26 507.69 509.11 502.86 508.06 0.0M
2025-05-23 504.44 511.23 504.44 507.57 0.0M
2025-05-22 499.08 503.34 498.23 503.27 0.0M
2025-05-21 501.06 506.02 499.92 499.92 0.0M
2025-05-20 502.04 505.70 499.32 501.18 0.0M
2025-05-19 514.57 514.57 500.35 502.46 0.0M
2025-05-16 518.63 518.72 513.54 513.93 0.0M
2025-05-15 517.49 519.70 513.14 518.35 0.0M
2025-05-14 515.43 519.78 512.68 517.56 0.0M
2025-05-13 513.84 518.31 511.17 514.72 0.0M
2025-05-09 510.82 513.34 507.83 509.71 0.0M
2025-05-08 507.32 511.17 504.75 511.17 0.0M
2025-05-07 500.69 508.47 500.21 508.47 0.0M
2025-05-06 502.66 505.56 498.20 499.82 0.0M
2025-05-05 507.90 509.64 500.53 502.38 0.0M
2025-05-02 501.02 511.16 499.75 508.31 0.0M
2025-04-30 506.27 508.69 498.75 501.02 0.0M
2025-04-29 509.66 510.72 502.98 505.33 0.0M
2025-04-28 504.49 512.63 504.49 509.44 0.0M
2025-04-25 496.15 503.56 491.36 503.56 0.0M
2025-04-24 491.99 497.88 489.62 495.02 0.0M
2025-04-23 481.79 491.99 481.79 491.79 0.0M
2025-04-22 482.70 483.91 479.72 481.35 0.0M
2025-04-21 481.49 484.68 479.11 484.68 0.0M
2025-04-18 477.16 481.78 476.16 481.78 0.0M
2025-04-17 471.59 476.95 471.46 476.26 0.0M
2025-04-16 477.15 477.15 472.52 473.14 0.0M
2025-04-15 474.19 476.99 470.16 476.88 0.0M
2025-04-14 465.80 472.65 465.80 472.18 0.0M
2025-04-11 458.05 464.85 456.62 462.04 0.0M
2025-04-10 462.56 464.76 457.97 459.73 0.0M
2025-04-09 458.01 459.20 447.48 451.15 0.0M
2025-04-08 458.88 460.99 456.17 458.89 0.0M
2025-04-07 469.32 469.32 448.80 458.25 0.0M
2025-04-04 477.83 483.23 476.72 479.94 0.0M
2025-04-03 479.99 484.15 477.58 484.15 0.0M
2025-04-02 476.93 482.61 476.19 481.20 0.0M
2025-03-28 479.71 481.56 476.14 477.43 0.0M
2025-03-27 482.90 483.28 478.35 480.76 0.0M
2025-03-26 473.66 483.50 472.45 483.12 0.0M
2025-03-25 469.68 475.49 469.27 473.06 0.0M
2025-03-24 469.03 472.40 467.53 469.45 0.0M
2025-03-21 474.94 477.89 468.96 469.15 0.0M
2025-03-20 477.16 478.70 472.11 475.13 0.0M
2025-03-19 477.75 478.18 473.95 476.85 0.0M
2025-03-17 475.32 480.95 475.32 476.32 0.0M
2025-03-14 475.77 476.76 471.55 474.82 0.0M
2025-03-13 468.73 477.22 465.35 477.22 0.0M
2025-03-12 481.23 481.23 471.81 475.08 0.0M
2025-03-11 482.84 482.90 474.09 480.51 0.0M
2025-03-10 497.92 499.42 484.66 484.66 0.0M
2025-03-07 500.10 500.32 492.61 496.94 0.0M
2025-03-06 500.11 503.13 497.32 499.96 0.0M
2025-03-05 498.76 501.98 497.31 499.33 0.0M
2025-03-04 506.31 506.31 496.59 500.39 0.0M
2025-03-03 508.54 508.64 503.25 507.77 0.0M
2025-02-28 504.49 510.21 499.34 510.21 0.0M
2025-02-27 506.14 508.47 503.07 505.57 0.0M
2025-02-26 497.48 502.95 497.12 502.40 0.0M
2025-02-25 502.92 503.49 495.17 497.14 0.0M
2025-02-24 500.73 504.33 497.33 504.16 0.0M
2025-02-21 499.64 503.86 499.24 501.46 0.0M
2025-02-20 509.78 510.63 499.47 500.80 0.0M
2025-02-19 511.20 512.47 508.20 510.92 0.0M
2025-02-18 513.67 515.79 510.00 511.59 0.0M
2025-02-17 517.85 518.57 511.91 514.39 0.0M
2025-02-14 526.50 527.63 515.99 517.93 0.0M
2025-02-13 531.22 532.03 523.64 525.75 0.0M
2025-02-12 528.24 531.07 523.79 531.07 0.0M
2025-02-10 529.02 532.45 527.02 529.01 0.0M
2025-02-07 527.81 530.50 525.52 529.40 0.0M
2025-02-06 525.19 526.94 523.51 526.12 0.0M
2025-02-05 521.88 524.89 520.60 524.63 0.0M
2025-02-04 519.08 524.62 517.92 524.43 0.0M
2025-02-03 518.42 520.27 516.65 518.92 0.0M
2025-01-31 520.97 524.39 520.67 520.80 0.0M
2025-01-28 523.50 524.72 519.14 520.36 0.0M
2025-01-27 528.67 529.92 522.14 523.21 0.0M
2025-01-24 527.50 529.59 525.19 529.59 0.0M
2025-01-23 530.09 532.03 525.78 527.14 0.0M
2025-01-22 532.73 535.85 530.74 530.74 0.0M
2025-01-21 528.94 535.21 528.94 532.84 0.0M
2025-01-20 524.26 531.68 523.35 529.11 0.0M
2025-01-17 523.84 525.10 519.72 523.98 0.0M
2025-01-16 529.03 529.72 522.91 523.75 0.0M
2025-01-15 534.35 534.49 524.15 527.43 0.0M
2025-01-14 528.36 535.75 528.36 534.51 0.0M
2025-01-13 534.67 534.67 528.10 528.74 0.0M
2025-01-10 535.01 537.31 533.65 534.13 0.0M
2025-01-09 533.31 535.55 531.13 531.93 0.0M
2025-01-08 538.81 538.88 531.31 532.72 0.0M
2025-01-07 543.04 543.46 538.12 538.12 0.0M
2025-01-06 544.59 545.74 541.59 542.86 0.0M
2025-01-03 544.29 547.49 540.44 544.05 0.0M
2025-01-02 543.45 546.47 542.36 544.29 0.0M