KL Telecomunications & Media

KLTC
🏛️ malaysia →
489.56
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
2023-12-29 572.16 572.67 568.52 569.07 0.0M
2023-12-28 568.48 572.30 566.82 572.30 0.0M
2023-12-27 569.53 571.32 567.51 568.97 0.0M
2023-12-26 570.03 571.06 567.46 569.71 0.0M
2023-12-22 569.57 571.18 567.02 569.55 0.0M
2023-12-21 566.57 569.46 565.10 568.08 0.0M
2023-12-20 562.84 569.42 561.42 567.95 0.0M
2023-12-19 561.64 564.67 560.13 562.93 0.0M
2023-12-18 556.40 562.77 553.21 561.23 0.0M
2023-12-15 552.42 559.93 550.30 558.12 0.0M
2023-12-14 552.65 556.30 551.66 553.40 0.0M
2023-12-13 553.85 557.05 551.58 551.77 0.0M
2023-12-12 550.42 555.43 548.70 553.74 0.0M
2023-12-11 545.99 549.83 545.65 548.77 0.0M
2023-12-08 548.32 549.22 545.20 545.30 0.0M
2023-12-07 549.37 549.64 545.24 548.16 0.0M
2023-12-06 551.84 551.84 546.40 549.83 0.0M
2023-12-05 553.07 553.07 547.36 551.35 0.0M
2023-12-04 552.90 554.24 549.64 552.24 0.0M
2023-12-01 554.15 554.15 550.38 552.70 0.0M
2023-11-30 555.90 555.90 550.52 553.92 0.0M
2023-11-29 558.05 559.55 554.75 555.03 0.0M
2023-11-28 560.67 561.20 555.86 558.55 0.0M
2023-11-27 561.62 562.07 558.93 560.42 0.0M
2023-11-24 562.64 564.83 559.12 560.97 0.0M
2023-11-23 566.90 567.82 561.87 563.37 0.0M
2023-11-22 570.33 570.48 565.19 566.38 0.0M
2023-11-21 571.64 572.84 566.98 572.00 0.0M
2023-11-20 571.60 572.32 568.23 570.81 0.0M
2023-11-17 571.08 573.33 568.95 569.74 0.0M
2023-11-16 581.66 581.66 573.50 576.98 0.0M
2023-11-15 579.39 581.80 576.98 581.15 0.0M
2023-11-14 570.94 579.00 570.37 579.00 0.0M
2023-11-10 574.33 575.40 570.11 571.04 0.0M
2023-11-09 575.04 576.33 571.06 573.96 0.0M
2023-11-08 573.60 575.09 570.77 573.09 0.0M
2023-11-07 575.81 576.44 570.68 574.09 0.0M
2023-11-06 569.04 576.80 568.69 575.84 0.0M
2023-11-03 565.55 570.29 564.41 567.18 0.0M
2023-11-02 558.82 564.12 558.82 563.25 0.0M
2023-11-01 560.44 562.53 558.05 558.76 0.0M
2023-10-31 556.69 561.82 555.81 559.97 0.0M
2023-10-30 562.76 562.92 556.38 556.50 0.0M
2023-10-27 565.12 567.11 563.02 564.06 0.0M
2023-10-26 567.67 568.36 563.50 563.84 0.0M
2023-10-25 564.00 567.79 563.76 566.61 0.0M
2023-10-24 561.47 564.68 560.46 564.19 0.0M
2023-10-23 570.35 570.35 562.26 562.26 0.0M
2023-10-20 571.35 572.96 566.98 570.77 0.0M
2023-10-19 574.31 575.09 569.96 572.70 0.0M
2023-10-18 575.68 577.30 571.99 575.39 0.0M
2023-10-17 576.76 578.99 572.37 573.98 0.0M
2023-10-16 576.33 578.08 574.11 575.84 0.0M
2023-10-13 575.66 579.04 573.09 576.58 0.0M
2023-10-12 571.96 577.43 571.13 574.49 0.0M
2023-10-11 573.64 575.58 570.22 570.95 0.0M
2023-10-10 573.94 577.99 573.94 574.39 0.0M
2023-10-09 572.49 575.89 570.54 574.56 0.0M
2023-10-06 567.35 573.20 567.35 572.57 0.0M
2023-10-05 566.81 571.42 566.60 568.54 0.0M
2023-10-04 576.04 576.04 566.69 567.96 0.0M
2023-10-03 577.76 578.38 573.67 577.37 0.0M
2023-10-02 572.86 578.20 571.60 577.69 0.0M
2023-09-29 577.13 579.27 572.03 573.23 0.0M
2023-09-27 576.86 580.16 571.83 580.01 0.0M
2023-09-26 581.13 581.55 578.66 578.66 0.0M
2023-09-25 585.43 589.60 581.34 583.81 0.0M
2023-09-22 582.80 587.02 580.91 585.73 0.0M
2023-09-21 585.05 586.86 581.55 584.38 0.0M
2023-09-20 585.09 589.64 584.70 584.83 0.0M
2023-09-19 583.12 587.94 582.62 586.51 0.0M
2023-09-18 580.30 589.18 578.60 583.90 0.0M
2023-09-15 580.08 584.20 579.84 580.78 0.0M
2023-09-14 578.70 583.34 577.99 581.42 0.0M
2023-09-13 581.31 581.31 576.27 578.49 0.0M
2023-09-12 580.51 582.17 576.74 580.88 0.0M
2023-09-11 582.33 584.63 580.00 581.33 0.0M
2023-09-08 582.30 584.64 580.73 582.53 0.0M
2023-09-07 582.88 584.05 580.82 581.55 0.0M
2023-09-06 579.50 584.94 578.57 583.08 0.0M
2023-09-05 582.14 584.79 578.80 579.43 0.0M
2023-09-04 584.65 586.23 580.33 582.85 0.0M
2023-09-01 584.07 586.77 579.01 586.77 0.0M
2023-08-30 588.66 588.94 579.05 579.32 0.0M
2023-08-29 587.05 588.17 582.38 588.17 0.0M
2023-08-28 586.18 589.27 584.36 587.32 0.0M
2023-08-25 586.03 586.74 582.00 584.34 0.0M
2023-08-24 583.75 589.47 583.75 587.20 0.0M
2023-08-23 585.93 585.98 581.96 583.01 0.0M
2023-08-22 587.24 588.35 583.66 587.03 0.0M
2023-08-21 581.41 587.64 579.50 586.56 0.0M
2023-08-18 581.88 582.09 577.75 580.69 0.0M
2023-08-17 585.61 587.00 580.64 581.88 0.0M
2023-08-16 583.67 586.38 582.21 586.38 0.0M
2023-08-15 583.19 587.05 581.81 584.09 0.0M
2023-08-14 579.95 582.84 576.45 582.84 0.0M
2023-08-11 579.67 580.50 574.64 579.80 0.0M
2023-08-10 582.56 582.72 577.46 579.56 0.0M
2023-08-09 578.78 583.66 574.98 582.94 0.0M
2023-08-08 578.90 579.53 575.85 578.92 0.0M
2023-08-07 580.98 581.07 577.92 579.80 0.0M
2023-08-04 581.45 582.33 576.86 580.03 0.0M
2023-08-03 580.63 581.54 576.07 581.19 0.0M
2023-08-02 583.48 584.21 580.41 581.94 0.0M
2023-08-01 587.85 587.85 580.78 584.30 0.0M
2023-07-31 588.09 590.05 584.70 587.52 0.0M
2023-07-28 588.31 588.46 583.68 587.97 0.0M
2023-07-27 584.69 589.76 583.19 588.87 0.0M
2023-07-26 578.70 584.44 578.36 583.27 0.0M
2023-07-25 581.07 583.02 578.29 579.00 0.0M
2023-07-24 578.87 582.48 576.47 581.86 0.0M
2023-07-21 578.92 581.28 574.59 578.47 0.0M
2023-07-20 580.76 581.39 577.35 578.92 0.0M
2023-07-18 580.16 580.81 576.41 579.50 0.0M
2023-07-17 581.24 581.75 577.13 579.49 0.0M
2023-07-14 578.43 582.66 577.99 581.72 0.0M
2023-07-13 579.52 579.84 575.94 577.32 0.0M
2023-07-12 575.53 578.32 573.22 578.32 0.0M
2023-07-11 571.50 576.34 568.72 575.10 0.0M
2023-07-10 570.18 573.99 568.40 570.27 0.0M
2023-07-07 572.86 573.36 568.45 570.44 0.0M
2023-07-06 578.58 578.58 570.15 573.23 0.0M
2023-07-05 587.27 587.27 578.02 579.43 0.0M
2023-07-04 584.68 587.71 582.24 584.93 0.0M
2023-07-03 578.65 584.47 577.18 584.47 0.0M
2023-06-30 584.12 588.18 576.82 578.03 0.0M
2023-06-28 581.55 583.20 579.40 582.22 0.0M
2023-06-27 582.04 586.26 579.20 579.86 0.0M
2023-06-26 583.53 585.10 580.23 582.90 0.0M
2023-06-23 587.50 589.38 578.64 584.77 0.0M
2023-06-22 587.10 589.87 582.26 587.58 0.0M
2023-06-21 588.37 592.61 586.09 586.96 0.0M
2023-06-20 594.92 595.30 584.24 590.16 0.0M
2023-06-19 594.43 597.40 590.86 597.39 0.0M
2023-06-16 597.24 599.49 591.02 599.49 0.0M
2023-06-15 598.77 599.13 592.46 596.53 0.0M
2023-06-14 595.86 601.48 595.74 599.96 0.0M
2023-06-13 599.27 600.94 592.81 594.28 0.0M
2023-06-12 600.43 603.29 597.87 599.36 0.0M
2023-06-09 597.63 601.84 595.28 598.62 0.0M
2023-06-08 601.91 602.55 594.69 597.06 0.0M
2023-06-07 602.95 603.10 595.99 602.17 0.0M
2023-06-06 603.71 604.65 597.57 603.31 0.0M
2023-06-05 601.74 604.62 597.05 604.62 0.0M
2023-06-02 601.74 604.62 597.05 604.62 0.0M
2023-06-01 597.94 602.17 596.68 602.17 0.0M
2023-05-31 597.96 601.36 591.87 597.97 0.0M
2023-05-30 594.99 601.59 590.72 597.45 0.0M
2023-05-29 594.75 597.90 592.51 593.89 0.0M
2023-05-26 592.75 595.70 588.38 595.70 0.0M
2023-05-25 595.66 596.49 590.73 592.55 0.0M
2023-05-24 598.79 602.23 595.04 596.14 0.0M
2023-05-23 602.89 602.89 595.29 598.81 0.0M
2023-05-22 608.12 609.16 600.35 603.28 0.0M
2023-05-19 610.27 612.22 607.37 608.39 0.0M
2023-05-18 606.07 611.50 604.39 609.75 0.0M
2023-05-17 611.26 611.82 604.75 605.93 0.0M
2023-05-16 609.14 614.14 608.63 610.00 0.0M
2023-05-15 620.32 621.03 609.57 613.43 0.0M
2023-05-12 621.03 623.26 616.79 620.29 0.0M
2023-05-11 625.47 626.84 619.02 619.02 0.0M
2023-05-10 621.98 625.49 617.96 624.92 0.0M
2023-05-09 626.84 627.49 619.80 623.18 0.0M
2023-05-08 626.53 632.09 624.54 628.35 0.0M
2023-05-05 630.76 631.72 622.92 626.03 0.0M
2023-05-03 633.56 635.63 626.75 632.44 0.0M
2023-05-02 637.04 643.20 631.79 633.81 0.0M
2023-04-28 638.66 640.29 630.64 634.38 0.0M
2023-04-27 637.99 640.37 633.69 638.70 0.0M
2023-04-26 622.81 641.80 622.81 637.56 0.0M
2023-04-25 616.07 622.00 616.07 622.00 0.0M
2023-04-20 621.63 621.63 613.82 615.94 0.0M
2023-04-19 629.26 629.26 619.80 619.94 0.0M
2023-04-18 618.52 631.89 613.17 629.26 0.0M
2023-04-17 609.84 618.83 608.41 618.83 0.0M
2023-04-14 602.84 610.25 600.94 609.88 0.0M
2023-04-13 606.44 607.88 599.68 601.95 0.0M
2023-04-12 606.44 607.66 603.17 607.38 0.0M
2023-04-11 599.52 607.16 598.81 607.15 0.0M
2023-04-10 599.89 602.87 596.11 601.15 0.0M
2023-04-07 595.55 601.65 595.09 599.89 0.0M
2023-04-06 602.12 603.25 593.95 596.63 0.0M
2023-04-05 600.44 602.39 598.07 600.52 0.0M
2023-04-04 600.46 602.76 596.87 600.77 0.0M
2023-04-03 598.75 602.76 596.11 601.00 0.0M
2023-03-31 598.60 601.17 595.67 597.18 0.0M
2023-03-30 600.19 601.66 595.90 596.97 0.0M
2023-03-29 588.16 602.28 587.57 599.26 0.0M
2023-03-28 582.59 592.21 580.91 590.45 0.0M
2023-03-27 590.11 591.84 584.23 584.56 0.0M
2023-03-24 596.14 598.95 589.63 589.67 0.0M
2023-03-23 594.93 597.96 591.70 596.82 0.0M
2023-03-22 600.64 603.76 596.23 596.76 0.0M
2023-03-21 596.10 600.94 596.10 596.66 0.0M
2023-03-20 592.79 600.07 591.37 596.43 0.0M
2023-03-17 584.33 597.55 584.33 595.70 0.0M
2023-03-16 590.72 590.72 581.04 581.84 0.0M
2023-03-15 589.54 593.99 589.54 592.07 0.0M
2023-03-14 596.47 598.98 584.69 588.98 0.0M
2023-03-13 603.53 603.53 594.84 598.69 0.0M
2023-03-10 606.09 607.55 600.00 605.69 0.0M
2023-03-09 616.89 616.89 606.95 607.81 0.0M
2023-03-08 598.61 614.51 594.51 614.51 0.0M
2023-03-07 596.66 600.32 594.45 598.51 0.0M
2023-03-06 599.91 603.41 595.55 596.11 0.0M
2023-03-03 598.19 599.96 594.33 598.28 0.0M
2023-03-02 591.84 599.13 590.53 596.38 0.0M
2023-03-01 592.57 594.22 588.50 590.80 0.0M
2023-02-28 594.69 595.16 589.96 591.15 0.0M
2023-02-27 598.09 599.48 594.09 594.84 0.0M
2023-02-24 593.87 597.92 592.01 597.92 0.0M
2023-02-23 599.08 600.30 593.19 593.80 0.0M
2023-02-22 602.21 602.26 594.72 598.96 0.0M
2023-02-21 605.20 607.00 599.74 602.87 0.0M
2023-02-20 600.04 606.61 599.78 605.92 0.0M
2023-02-17 602.29 604.57 597.47 603.68 0.0M
2023-02-16 600.15 602.23 598.90 602.23 0.0M
2023-02-15 596.31 602.22 595.13 602.22 0.0M
2023-02-14 594.15 597.24 591.97 595.87 0.0M
2023-02-13 592.03 595.83 587.49 595.83 0.0M
2023-02-10 595.10 595.64 587.46 592.12 0.0M
2023-02-09 598.83 600.11 592.64 594.88 0.0M
2023-02-08 596.43 599.05 593.25 599.05 0.0M
2023-02-07 599.49 600.74 594.17 597.14 0.0M
2023-02-03 605.85 606.74 597.57 600.45 0.0M
2023-02-02 603.52 607.04 601.42 606.09 0.0M
2023-01-31 605.07 606.24 601.09 603.85 0.0M
2023-01-30 601.34 607.88 600.31 606.69 0.0M
2023-01-27 601.55 603.84 598.17 601.41 0.0M
2023-01-26 597.42 600.51 595.94 598.09 0.0M
2023-01-25 594.09 598.14 591.27 596.47 0.0M
2023-01-20 587.73 594.32 586.96 594.32 0.0M
2023-01-19 591.12 593.89 587.22 589.35 0.0M
2023-01-18 590.75 591.75 585.31 591.38 0.0M
2023-01-17 585.56 592.38 583.53 592.38 0.0M
2023-01-16 582.47 588.01 582.41 586.15 0.0M
2023-01-13 583.16 584.63 578.74 583.50 0.0M
2023-01-12 578.84 583.75 578.41 583.33 0.0M
2023-01-11 578.70 583.21 577.84 580.59 0.0M
2023-01-10 581.54 581.69 573.75 577.78 0.0M
2023-01-09 581.40 584.17 577.90 580.74 0.0M
2023-01-06 577.56 582.26 575.11 582.26 0.0M
2023-01-05 580.66 583.65 575.24 577.93 0.0M
2023-01-04 583.69 584.29 577.69 580.20 0.0M
2023-01-03 586.12 590.82 580.28 583.74 0.0M