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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 588.67 592.78 581.85 589.47 0.0M
2022-12-29 583.47 588.75 581.38 588.75 0.0M
2022-12-28 581.82 587.39 578.24 587.39 0.0M
2022-12-27 581.68 585.22 580.78 583.33 0.0M
2022-12-23 580.42 583.35 578.40 582.68 0.0M
2022-12-22 578.82 581.56 576.83 581.56 0.0M
2022-12-21 586.73 586.73 575.21 576.32 0.0M
2022-12-20 582.66 587.49 580.58 587.49 0.0M
2022-12-19 575.94 583.74 574.54 583.63 0.0M
2022-12-16 577.20 578.79 574.01 578.78 0.0M
2022-12-15 594.15 594.36 576.85 579.05 0.0M
2022-12-14 594.33 596.10 589.99 593.39 0.0M
2022-12-13 593.90 598.29 590.58 594.33 0.0M
2022-12-12 593.93 593.95 588.86 592.46 0.0M
2022-12-09 589.87 597.40 589.87 595.74 0.0M
2022-12-08 592.59 594.10 587.21 589.85 0.0M
2022-12-07 597.80 597.80 591.64 591.64 0.0M
2022-12-06 597.38 601.17 594.09 595.99 0.0M
2022-12-05 604.55 605.04 595.81 599.13 0.0M
2022-12-02 604.81 606.13 597.84 603.80 0.0M
2022-12-01 602.34 609.85 602.00 605.60 0.0M
2022-11-30 590.78 602.42 589.92 601.98 0.0M
2022-11-29 593.29 595.37 583.64 591.42 0.0M
2022-11-25 601.96 603.39 590.00 594.14 0.0M
2022-11-24 570.86 602.48 570.86 602.48 0.0M
2022-11-23 570.14 574.27 570.01 570.62 0.0M
2022-11-22 573.54 575.87 567.17 571.86 0.0M
2022-11-21 563.84 575.38 559.96 575.38 0.0M
2022-11-17 577.39 577.82 570.81 574.72 0.0M
2022-11-16 571.48 578.41 569.22 578.41 0.0M
2022-11-15 578.39 578.69 569.73 571.82 0.0M
2022-11-14 581.66 581.69 575.81 579.04 0.0M
2022-11-11 577.78 583.36 577.78 581.29 0.0M
2022-11-10 573.05 575.08 570.66 573.23 0.0M
2022-11-09 573.70 574.05 568.41 574.05 0.0M
2022-11-08 572.03 572.29 567.26 571.92 0.0M
2022-11-07 569.58 572.16 566.07 571.67 0.0M
2022-11-04 559.97 569.58 559.05 569.58 0.0M
2022-11-03 569.22 569.22 558.84 559.37 0.0M
2022-11-02 571.01 573.04 567.72 572.13 0.0M
2022-11-01 574.74 574.74 568.87 569.59 0.0M
2022-10-31 573.24 577.88 572.46 575.11 0.0M
2022-10-28 571.27 574.98 568.40 572.57 0.0M
2022-10-27 570.61 573.65 568.48 572.05 0.0M
2022-10-26 563.39 572.93 563.39 569.72 0.0M
2022-10-25 556.29 563.17 555.55 562.00 0.0M
2022-10-21 555.98 559.17 552.07 555.19 0.0M
2022-10-20 553.22 558.91 552.53 555.22 0.0M
2022-10-19 559.95 561.05 551.65 552.82 0.0M
2022-10-18 545.02 558.58 545.02 558.58 0.0M
2022-10-17 546.03 546.42 540.89 542.44 0.0M
2022-10-14 543.45 549.30 543.33 545.90 0.0M
2022-10-13 557.63 557.63 540.29 540.29 0.0M
2022-10-12 556.94 559.59 552.90 553.12 0.0M
2022-10-11 557.33 560.13 552.87 556.73 0.0M
2022-10-07 565.92 567.75 557.14 558.76 0.0M
2022-10-06 561.95 567.95 560.83 564.71 0.0M
2022-10-05 565.11 567.29 560.60 560.60 0.0M
2022-10-04 557.55 565.98 555.73 564.51 0.0M
2022-10-03 555.68 556.35 550.81 555.91 0.0M
2022-09-30 557.87 557.87 553.35 554.38 0.0M
2022-09-29 561.49 564.93 557.51 558.24 0.0M
2022-09-28 562.31 564.85 559.32 560.23 0.0M
2022-09-27 561.33 565.55 559.69 562.47 0.0M
2022-09-26 567.06 567.10 558.39 562.71 0.0M
2022-09-23 573.83 577.37 567.47 567.47 0.0M
2022-09-22 577.11 580.04 571.94 574.42 0.0M
2022-09-21 582.00 584.11 577.63 577.63 0.0M
2022-09-20 578.12 585.63 578.12 582.12 0.0M
2022-09-19 584.32 585.84 578.41 580.01 0.0M
2022-09-15 584.08 589.06 584.08 585.58 0.0M
2022-09-14 584.75 588.10 581.94 584.10 0.0M
2022-09-13 593.38 595.60 590.89 592.95 0.0M
2022-09-12 593.61 596.26 591.15 592.51 0.0M
2022-09-09 591.31 593.80 589.59 592.86 0.0M
2022-09-08 588.04 591.18 586.27 589.75 0.0M
2022-09-07 591.06 591.51 583.00 585.94 0.0M
2022-09-06 587.23 595.02 587.23 592.31 0.0M
2022-09-05 584.79 586.46 582.23 586.46 0.0M
2022-09-02 587.18 589.60 584.48 585.28 0.0M
2022-09-01 591.63 591.95 583.82 586.23 0.0M
2022-08-30 590.27 598.03 590.27 596.69 0.0M
2022-08-29 589.88 594.37 586.30 590.87 0.0M
2022-08-26 599.98 603.71 594.83 596.93 0.0M
2022-08-25 585.57 599.84 585.57 599.84 0.0M
2022-08-24 586.07 588.63 578.04 584.88 0.0M
2022-08-23 584.11 587.30 582.52 585.19 0.0M
2022-08-22 588.84 590.75 584.19 586.24 0.0M
2022-08-19 592.67 594.54 586.09 587.71 0.0M
2022-08-18 597.93 601.26 591.59 592.89 0.0M
2022-08-17 601.95 605.17 596.55 598.19 0.0M
2022-08-16 587.08 603.37 587.08 603.37 0.0M
2022-08-15 585.85 590.69 585.63 586.38 0.0M
2022-08-12 583.39 586.89 580.28 583.91 0.0M
2022-08-11 579.76 584.63 579.76 582.62 0.0M
2022-08-10 583.17 584.33 578.76 578.76 0.0M
2022-08-09 580.33 584.30 579.64 583.49 0.0M
2022-08-08 584.73 586.03 580.06 582.41 0.0M
2022-08-05 584.34 586.09 579.29 583.58 0.0M
2022-08-04 575.17 583.59 574.38 583.59 0.0M
2022-08-03 572.04 577.54 568.89 575.59 0.0M
2022-08-02 577.68 580.19 572.38 573.85 0.0M
2022-08-01 578.76 579.15 573.63 579.15 0.0M
2022-07-29 576.23 580.98 574.03 579.81 0.0M
2022-07-28 566.28 577.82 565.74 576.05 0.0M
2022-07-27 561.54 566.63 559.82 565.95 0.0M
2022-07-26 562.77 564.66 557.83 561.32 0.0M
2022-07-25 564.37 564.49 557.74 564.49 0.0M
2022-07-22 564.15 565.96 560.26 565.72 0.0M
2022-07-21 560.80 565.72 560.34 564.59 0.0M
2022-07-20 555.23 562.24 554.17 559.42 0.0M
2022-07-19 551.20 554.25 549.44 553.34 0.0M
2022-07-18 548.80 551.94 546.78 551.94 0.0M
2022-07-15 547.21 550.46 547.01 548.91 0.0M
2022-07-14 549.66 552.34 545.45 546.82 0.0M
2022-07-13 552.79 553.53 545.88 549.73 0.0M
2022-07-12 553.86 555.20 550.28 553.70 0.0M
2022-07-08 547.35 556.00 547.29 555.58 0.0M
2022-07-07 548.66 551.01 547.51 549.17 0.0M
2022-07-06 555.12 557.20 546.87 548.94 0.0M
2022-07-05 553.34 553.48 549.51 552.81 0.0M
2022-07-04 558.66 558.66 551.07 552.08 0.0M
2022-07-01 555.58 560.42 555.58 558.21 0.0M
2022-06-30 557.45 562.92 555.95 556.56 0.0M
2022-06-29 555.72 559.81 552.39 558.24 0.0M
2022-06-28 553.21 557.01 547.95 555.82 0.0M
2022-06-27 552.68 556.27 551.12 552.70 0.0M
2022-06-24 549.47 554.27 548.94 553.21 0.0M
2022-06-23 547.43 550.69 546.12 549.58 0.0M
2022-06-22 555.64 556.91 547.43 547.43 0.0M
2022-06-21 544.73 554.57 544.73 554.57 0.0M
2022-06-20 555.02 556.38 544.40 544.40 0.0M
2022-06-17 557.36 558.28 550.73 554.52 0.0M
2022-06-16 560.91 565.46 558.47 563.23 0.0M
2022-06-15 567.11 567.11 552.65 558.17 0.0M
2022-06-14 562.06 567.44 557.94 567.44 0.0M
2022-06-13 570.63 570.63 561.79 563.70 0.0M
2022-06-10 582.34 582.51 573.05 574.62 0.0M
2022-06-09 586.45 588.50 580.48 581.06 0.0M
2022-06-08 589.48 591.47 585.58 587.54 0.0M
2022-06-07 594.09 595.19 589.01 589.43 0.0M
2022-06-03 597.51 597.51 592.04 593.63 0.0M
2022-06-02 596.91 597.74 593.80 596.75 0.0M
2022-06-01 595.92 600.53 594.84 596.91 0.0M
2022-05-31 596.98 598.91 588.77 598.67 0.0M
2022-05-30 598.86 600.18 594.76 597.51 0.0M
2022-05-27 596.92 603.14 596.49 598.99 0.0M
2022-05-26 594.60 600.69 594.11 598.54 0.0M
2022-05-25 598.22 599.45 591.26 591.80 0.0M
2022-05-24 605.30 609.46 595.20 597.76 0.0M
2022-05-23 605.14 610.45 604.12 604.12 0.0M
2022-05-20 597.61 606.54 597.61 604.42 0.0M
2022-05-19 598.60 602.60 597.61 597.61 0.0M
2022-05-18 608.24 609.76 601.53 601.53 0.0M
2022-05-17 607.44 610.96 603.74 606.85 0.0M
2022-05-13 600.44 608.59 600.44 608.35 0.0M
2022-05-12 608.82 609.56 597.07 597.07 0.0M
2022-05-11 613.75 613.75 609.91 609.91 0.0M
2022-05-10 604.71 612.53 604.71 612.53 0.0M
2022-05-09 613.26 613.26 602.83 604.69 0.0M
2022-05-06 614.82 615.12 607.86 610.28 0.0M
2022-05-05 626.42 628.26 617.13 617.13 0.0M
2022-04-29 629.35 632.04 626.42 626.42 0.0M
2022-04-28 632.98 633.99 627.50 629.59 0.0M
2022-04-27 632.09 633.08 628.41 632.15 0.0M
2022-04-26 632.45 635.69 631.51 633.09 0.0M
2022-04-25 637.05 637.74 627.39 630.10 0.0M
2022-04-22 639.32 639.89 636.17 637.39 0.0M
2022-04-21 640.27 642.26 637.29 640.32 0.0M
2022-04-20 636.59 642.60 634.75 638.70 0.0M
2022-04-18 638.96 638.96 633.40 637.16 0.0M
2022-04-15 641.90 643.16 635.88 638.94 0.0M
2022-04-14 638.43 643.30 637.47 641.06 0.0M
2022-04-13 635.56 639.28 635.27 637.92 0.0M
2022-04-12 637.85 639.58 634.47 635.01 0.0M
2022-04-11 645.31 645.57 638.63 638.73 0.0M
2022-04-08 642.36 647.99 639.63 643.29 0.0M
2022-04-07 646.38 650.87 641.21 641.21 0.0M
2022-04-06 644.68 649.48 642.16 645.82 0.0M
2022-04-05 647.07 648.62 642.76 645.14 0.0M
2022-04-04 645.27 646.19 641.22 646.19 0.0M
2022-04-01 644.87 646.19 640.40 643.65 0.0M
2022-03-31 641.97 647.89 640.18 647.89 0.0M
2022-03-30 637.57 646.78 637.57 641.24 0.0M
2022-03-29 646.57 647.11 636.04 637.82 0.0M
2022-03-28 654.86 656.35 644.51 645.82 0.0M
2022-03-25 646.89 652.84 644.57 652.84 0.0M
2022-03-24 646.56 649.96 645.80 648.48 0.0M
2022-03-23 642.66 651.96 642.66 648.05 0.0M
2022-03-22 637.57 645.38 634.99 642.85 0.0M
2022-03-21 636.04 641.84 634.72 638.68 0.0M
2022-03-18 629.97 638.44 629.28 635.79 0.0M
2022-03-17 622.26 630.03 622.26 629.66 0.0M
2022-03-16 615.14 622.43 615.14 621.94 0.0M
2022-03-15 619.68 619.95 613.46 614.73 0.0M
2022-03-14 619.61 623.32 615.34 620.00 0.0M
2022-03-11 621.40 622.69 616.96 619.52 0.0M
2022-03-10 613.02 624.53 612.45 621.28 0.0M
2022-03-09 602.33 612.54 601.05 611.66 0.0M
2022-03-08 613.53 614.48 595.68 600.44 0.0M
2022-03-07 625.06 625.82 612.65 614.93 0.0M
2022-03-04 628.26 628.26 620.52 627.62 0.0M
2022-03-03 627.27 630.34 622.42 630.34 0.0M
2022-03-02 628.06 631.73 623.37 625.25 0.0M
2022-03-01 626.18 631.32 625.15 627.45 0.0M
2022-02-28 629.55 632.20 622.40 624.74 0.0M
2022-02-25 620.35 630.67 620.35 627.59 0.0M
2022-02-24 628.21 628.70 612.62 621.77 0.0M
2022-02-23 618.54 631.74 618.54 629.71 0.0M
2022-02-22 625.04 625.04 615.90 617.91 0.0M
2022-02-21 633.73 634.12 621.44 626.26 0.0M
2022-02-18 633.03 635.86 630.53 633.58 0.0M
2022-02-17 628.23 636.78 627.62 632.58 0.0M
2022-02-16 628.67 629.37 622.66 626.54 0.0M
2022-02-15 619.11 626.87 618.96 626.17 0.0M
2022-02-14 618.48 622.03 617.93 620.17 0.0M
2022-02-11 617.33 624.44 616.84 618.75 0.0M
2022-02-10 615.16 620.40 614.94 618.20 0.0M
2022-02-09 608.85 617.56 608.85 615.49 0.0M
2022-02-08 610.01 610.99 604.79 608.72 0.0M
2022-02-07 609.64 611.24 606.63 608.85 0.0M
2022-02-04 606.62 610.20 605.72 610.20 0.0M
2022-02-03 602.87 609.72 601.95 605.72 0.0M
2022-01-31 601.20 606.77 599.83 599.99 0.0M
2022-01-28 600.12 603.70 598.41 600.04 0.0M
2022-01-27 604.83 605.11 596.13 599.01 0.0M
2022-01-26 602.04 607.09 600.25 604.42 0.0M
2022-01-25 606.73 608.44 600.20 602.51 0.0M
2022-01-24 611.29 612.03 607.17 608.13 0.0M
2022-01-21 614.99 615.73 608.41 611.45 0.0M
2022-01-20 613.85 618.84 611.23 615.41 0.0M
2022-01-19 621.77 621.77 612.50 614.34 0.0M
2022-01-17 627.94 628.77 622.77 622.77 0.0M
2022-01-14 635.85 635.85 627.52 629.53 0.0M
2022-01-13 633.66 637.15 632.64 636.83 0.0M
2022-01-12 634.95 637.17 630.54 634.21 0.0M
2022-01-11 634.84 636.67 631.37 636.67 0.0M
2022-01-10 634.66 636.26 631.83 634.14 0.0M
2022-01-07 628.18 636.19 626.12 633.58 0.0M
2022-01-06 631.95 633.28 625.33 627.59 0.0M
2022-01-05 630.10 631.53 626.01 631.53 0.0M
2022-01-04 630.21 631.74 626.84 629.47 0.0M
2022-01-03 635.77 636.19 627.58 630.21 0.0M