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
2024-12-31 544.28 544.83 539.84 543.80 0.0M
2024-12-30 541.89 545.86 541.06 544.68 0.0M
2024-12-27 540.36 542.65 536.30 541.16 0.0M
2024-12-26 534.99 541.02 534.99 540.48 0.0M
2024-12-24 532.34 536.60 531.52 534.85 0.0M
2024-12-23 533.43 533.82 530.99 532.34 0.0M
2024-12-20 533.32 535.73 531.19 533.51 0.0M
2024-12-19 536.25 537.09 531.75 533.32 0.0M
2024-12-18 540.69 542.19 537.23 538.11 0.0M
2024-12-17 538.87 542.15 537.95 541.20 0.0M
2024-12-16 542.08 543.86 538.13 540.56 0.0M
2024-12-13 539.82 540.12 536.84 539.99 0.0M
2024-12-12 545.54 545.54 538.95 539.91 0.0M
2024-12-11 542.18 543.60 539.49 542.73 0.0M
2024-12-10 545.55 545.95 541.39 542.17 0.0M
2024-12-09 546.15 546.74 541.77 544.92 0.0M
2024-12-06 547.52 549.65 544.53 546.12 0.0M
2024-12-05 539.73 547.55 539.73 547.42 0.0M
2024-12-04 535.99 543.00 535.99 539.95 0.0M
2024-12-03 532.00 535.23 528.81 535.23 0.0M
2024-12-02 532.31 534.27 529.54 532.14 0.0M
2024-11-29 532.81 537.32 529.60 529.60 0.0M
2024-11-28 535.51 537.43 531.89 534.67 0.0M
2024-11-27 534.92 535.70 532.92 534.88 0.0M
2024-11-26 532.11 534.96 530.29 534.96 0.0M
2024-11-25 536.15 536.15 530.75 532.28 0.0M
2024-11-22 534.63 536.53 532.15 535.69 0.0M
2024-11-21 536.60 537.99 533.09 535.20 0.0M
2024-11-20 534.34 537.84 533.66 536.19 0.0M
2024-11-19 536.98 537.31 533.00 533.43 0.0M
2024-11-18 532.42 536.57 531.00 535.25 0.0M
2024-11-15 534.52 536.44 531.50 532.71 0.0M
2024-11-14 536.97 537.80 533.57 533.91 0.0M
2024-11-13 536.71 538.75 534.78 538.19 0.0M
2024-11-12 543.55 545.28 536.83 537.89 0.0M
2024-11-11 543.73 545.08 539.52 542.36 0.0M
2024-11-08 545.38 546.04 540.20 542.92 0.0M
2024-11-07 553.75 553.97 544.17 544.35 0.0M
2024-11-06 551.59 554.73 548.21 552.28 0.0M
2024-11-05 552.27 553.20 548.16 552.06 0.0M
2024-11-04 546.29 554.36 545.42 551.23 0.0M
2024-11-01 545.32 548.51 544.00 546.64 0.0M
2024-10-30 549.66 549.66 546.38 546.75 0.0M
2024-10-29 547.91 555.51 547.30 550.20 0.0M
2024-10-28 552.78 556.70 547.16 547.16 0.0M
2024-10-25 560.44 561.18 552.41 552.41 0.0M
2024-10-24 559.39 562.00 556.43 561.22 0.0M
2024-10-23 556.59 560.18 553.80 558.53 0.0M
2024-10-22 555.55 558.66 553.48 556.21 0.0M
2024-10-21 555.40 556.42 551.91 554.93 0.0M
2024-10-18 553.04 558.41 552.45 555.90 0.0M
2024-10-17 554.46 557.56 550.94 553.16 0.0M
2024-10-16 554.68 556.31 550.53 556.31 0.0M
2024-10-15 555.19 556.83 552.81 554.14 0.0M
2024-10-14 551.28 555.49 551.28 554.96 0.0M
2024-10-11 552.69 553.98 549.26 550.08 0.0M
2024-10-10 552.51 555.85 549.29 552.13 0.0M
2024-10-09 554.09 554.63 550.76 552.15 0.0M
2024-10-08 554.23 554.23 547.83 553.62 0.0M
2024-10-07 550.47 556.56 548.84 553.12 0.0M
2024-10-04 558.64 558.64 547.14 548.65 0.0M
2024-10-03 559.18 559.28 555.38 558.44 0.0M
2024-10-02 564.60 564.60 555.48 558.99 0.0M
2024-10-01 566.43 569.19 564.90 567.14 0.0M
2024-09-30 564.04 566.73 560.39 563.98 0.0M
2024-09-27 566.54 567.63 562.79 564.36 0.0M
2024-09-26 567.19 567.19 561.53 566.66 0.0M
2024-09-25 568.42 571.39 565.55 568.74 0.0M
2024-09-24 571.09 571.09 565.42 567.59 0.0M
2024-09-23 569.50 572.21 567.14 570.16 0.0M
2024-09-20 575.75 578.24 567.17 569.23 0.0M
2024-09-19 563.66 574.49 561.84 574.49 0.0M
2024-09-18 564.92 566.78 562.27 563.31 0.0M
2024-09-17 561.74 564.79 559.78 564.37 0.0M
2024-09-13 559.54 561.93 557.04 560.06 0.0M
2024-09-12 559.56 560.67 555.91 559.04 0.0M
2024-09-11 559.18 559.80 553.68 558.86 0.0M
2024-09-10 558.48 562.02 555.83 558.70 0.0M
2024-09-09 562.29 563.66 557.97 560.46 0.0M
2024-09-06 570.45 570.74 563.28 564.99 0.0M
2024-09-05 576.71 577.64 568.38 570.76 0.0M
2024-09-04 569.78 577.91 565.59 576.85 0.0M
2024-09-03 577.04 578.72 570.15 572.96 0.0M
2024-09-02 582.50 582.50 572.28 578.38 0.0M
2024-08-30 578.30 583.46 577.30 582.12 0.0M
2024-08-29 580.49 584.91 574.42 578.07 0.0M
2024-08-28 579.80 581.93 576.84 579.47 0.0M
2024-08-27 570.79 579.66 570.79 578.57 0.0M
2024-08-26 571.35 575.50 569.45 569.68 0.0M
2024-08-23 577.24 577.24 566.60 569.53 0.0M
2024-08-22 571.55 574.84 569.19 574.29 0.0M
2024-08-21 573.61 574.95 569.68 570.27 0.0M
2024-08-20 577.30 578.41 571.71 572.18 0.0M
2024-08-19 576.60 580.66 571.88 573.59 0.0M
2024-08-16 577.16 578.63 574.83 575.20 0.0M
2024-08-15 578.05 578.05 571.69 575.51 0.0M
2024-08-14 582.49 582.74 575.76 577.71 0.0M
2024-08-13 581.76 582.69 576.32 581.61 0.0M
2024-08-12 579.09 586.98 579.09 583.66 0.0M
2024-08-09 578.18 582.77 574.70 577.26 0.0M
2024-08-08 568.07 574.13 563.41 571.92 0.0M
2024-08-07 558.66 570.19 554.14 568.88 0.0M
2024-08-06 547.64 557.71 543.37 557.62 0.0M
2024-08-05 575.56 575.56 545.11 547.71 0.0M
2024-08-02 592.03 592.19 582.05 586.20 0.0M
2024-08-01 595.83 597.27 592.33 595.46 0.0M
2024-07-31 595.19 597.33 592.76 595.35 0.0M
2024-07-30 597.37 597.91 592.30 595.53 0.0M
2024-07-29 593.49 598.43 592.90 596.11 0.0M
2024-07-26 589.97 592.49 588.53 592.49 0.0M
2024-07-25 592.81 592.96 588.51 590.52 0.0M
2024-07-24 600.73 600.92 593.82 596.17 0.0M
2024-07-23 599.24 602.77 597.67 600.57 0.0M
2024-07-22 609.21 609.21 592.66 598.54 0.0M
2024-07-19 603.37 609.78 602.37 609.67 0.0M
2024-07-18 604.46 606.03 601.36 605.47 0.0M
2024-07-17 600.63 606.85 600.18 605.03 0.0M
2024-07-16 605.56 606.62 598.21 600.20 0.0M
2024-07-15 602.93 608.52 601.67 604.32 0.0M
2024-07-12 600.39 604.11 598.18 600.74 0.0M
2024-07-11 600.70 607.89 600.51 604.68 0.0M
2024-07-10 598.85 600.89 594.97 599.48 0.0M
2024-07-09 597.41 600.87 596.59 598.47 0.0M
2024-07-05 600.09 601.10 594.12 596.08 0.0M
2024-07-04 598.86 602.48 597.31 600.44 0.0M
2024-07-03 589.98 598.27 589.98 598.27 0.0M
2024-07-02 595.17 595.17 586.73 589.02 0.0M
2024-07-01 596.27 596.81 591.90 593.98 0.0M
2024-06-28 586.18 595.17 586.18 595.17 0.0M
2024-06-27 592.23 593.07 584.30 584.30 0.0M
2024-06-26 593.03 593.79 588.33 592.97 0.0M
2024-06-25 599.34 599.95 592.77 593.60 0.0M
2024-06-24 600.00 601.67 595.01 597.52 0.0M
2024-06-21 602.11 605.00 596.73 600.47 0.0M
2024-06-20 604.25 605.69 600.20 602.01 0.0M
2024-06-19 613.39 614.54 604.27 604.27 0.0M
2024-06-18 615.12 616.81 609.94 611.90 0.0M
2024-06-14 617.79 620.28 611.83 613.27 0.0M
2024-06-13 625.44 627.55 615.75 617.85 0.0M
2024-06-12 623.86 628.87 617.27 625.36 0.0M
2024-06-11 616.89 623.74 615.16 622.09 0.0M
2024-06-10 616.49 620.10 613.88 614.94 0.0M
2024-06-07 613.92 616.82 611.75 615.15 0.0M
2024-06-06 612.62 615.26 609.38 612.59 0.0M
2024-06-05 608.47 614.23 608.47 612.99 0.0M
2024-06-04 594.56 607.31 594.56 605.36 0.0M
2024-05-31 604.50 605.75 594.61 594.61 0.0M
2024-05-30 599.66 605.83 598.81 603.38 0.0M
2024-05-29 603.89 604.33 598.60 601.01 0.0M
2024-05-28 612.21 612.21 603.75 604.54 0.0M
2024-05-27 614.59 614.59 609.83 611.74 0.0M
2024-05-24 615.10 617.83 610.57 614.52 0.0M
2024-05-23 613.72 618.35 612.17 617.36 0.0M
2024-05-21 614.66 615.66 609.53 612.54 0.0M
2024-05-20 605.00 616.07 605.00 613.18 0.0M
2024-05-17 600.03 609.50 599.53 603.92 0.0M
2024-05-16 599.58 602.70 597.67 600.54 0.0M
2024-05-15 600.50 603.35 596.67 599.67 0.0M
2024-05-14 603.29 604.63 598.75 600.34 0.0M
2024-05-13 605.60 607.45 601.48 603.29 0.0M
2024-05-10 600.72 605.52 600.03 604.93 0.0M
2024-05-09 603.19 605.37 597.27 600.75 0.0M
2024-05-08 605.60 606.43 598.46 602.79 0.0M
2024-05-07 597.17 603.57 595.84 603.57 0.0M
2024-05-06 595.47 597.43 593.10 597.43 0.0M
2024-05-03 594.34 597.26 591.57 594.37 0.0M
2024-05-02 598.59 599.56 594.09 594.31 0.0M
2024-04-30 596.56 602.16 596.26 599.40 0.0M
2024-04-29 591.37 597.80 589.71 596.57 0.0M
2024-04-26 588.52 591.83 585.85 591.22 0.0M
2024-04-25 595.33 596.24 586.49 589.85 0.0M
2024-04-24 586.46 593.58 585.70 593.58 0.0M
2024-04-23 586.98 589.41 582.52 585.59 0.0M
2024-04-22 581.59 587.25 581.59 586.71 0.0M
2024-04-19 585.75 587.64 578.54 581.98 0.0M
2024-04-18 589.73 589.73 582.69 586.28 0.0M
2024-04-17 584.39 588.96 584.09 588.96 0.0M
2024-04-16 584.05 584.98 574.53 583.90 0.0M
2024-04-15 592.68 592.68 582.02 585.21 0.0M
2024-04-12 595.48 596.70 591.58 595.18 0.0M
2024-04-09 596.90 598.26 594.22 596.51 0.0M
2024-04-08 597.22 598.81 594.58 596.03 0.0M
2024-04-05 592.16 597.34 591.40 597.10 0.0M
2024-04-04 594.68 597.50 591.30 593.79 0.0M
2024-04-03 593.70 594.59 586.82 593.14 0.0M
2024-04-02 593.22 595.28 591.66 593.75 0.0M
2024-04-01 594.18 596.00 589.93 593.98 0.0M
2024-03-29 592.19 595.32 589.74 594.64 0.0M
2024-03-27 594.41 594.52 587.22 591.19 0.0M
2024-03-26 597.31 597.31 592.21 594.67 0.0M
2024-03-25 599.34 599.34 592.82 596.55 0.0M
2024-03-22 601.31 603.40 595.12 598.56 0.0M
2024-03-21 598.88 600.49 596.13 598.29 0.0M
2024-03-20 595.37 600.95 594.74 598.94 0.0M
2024-03-19 596.37 597.40 592.71 593.77 0.0M
2024-03-18 600.30 601.60 592.73 596.61 0.0M
2024-03-15 598.21 603.13 591.79 603.13 0.0M
2024-03-14 598.61 599.45 593.73 598.21 0.0M
2024-03-13 607.17 607.17 598.74 599.65 0.0M
2024-03-12 602.33 606.05 597.74 606.05 0.0M
2024-03-11 599.60 603.05 596.95 601.95 0.0M
2024-03-08 593.79 600.57 593.30 600.57 0.0M
2024-03-07 593.69 596.88 592.55 594.45 0.0M
2024-03-06 598.15 598.98 592.65 593.69 0.0M
2024-03-05 599.38 599.38 593.41 597.87 0.0M
2024-03-04 605.74 605.74 598.01 599.80 0.0M
2024-03-01 610.82 613.69 601.11 604.46 0.0M
2024-02-29 611.65 611.98 606.96 610.39 0.0M
2024-02-28 616.45 616.55 611.28 612.79 0.0M
2024-02-27 618.35 619.98 612.36 618.08 0.0M
2024-02-26 610.21 616.77 607.27 616.77 0.0M
2024-02-23 615.49 616.56 608.18 610.57 0.0M
2024-02-22 616.00 619.93 611.83 617.08 0.0M
2024-02-21 622.00 622.00 613.25 616.84 0.0M
2024-02-20 616.63 621.75 613.87 621.75 0.0M
2024-02-19 618.97 619.40 612.96 617.37 0.0M
2024-02-16 618.02 622.26 616.41 618.83 0.0M
2024-02-15 612.75 619.08 611.09 618.47 0.0M
2024-02-14 608.85 613.26 606.11 612.13 0.0M
2024-02-13 601.13 612.14 600.38 609.89 0.0M
2024-02-09 596.67 603.30 596.01 601.95 0.0M
2024-02-08 591.90 597.45 589.97 597.45 0.0M
2024-02-07 602.55 602.77 589.34 592.06 0.0M
2024-02-06 593.09 598.37 589.12 598.37 0.0M
2024-02-05 590.77 595.32 587.41 593.03 0.0M
2024-02-02 593.65 593.65 586.31 588.94 0.0M
2024-01-31 594.11 594.82 589.73 593.40 0.0M
2024-01-30 595.53 596.67 592.36 593.65 0.0M
2024-01-29 594.92 598.64 593.67 594.36 0.0M
2024-01-26 598.20 598.94 590.51 593.29 0.0M
2024-01-24 594.97 599.74 594.97 597.33 0.0M
2024-01-23 595.96 597.73 592.31 595.18 0.0M
2024-01-22 588.83 596.66 588.83 595.55 0.0M
2024-01-19 587.71 590.18 584.18 588.82 0.0M
2024-01-18 592.49 596.47 582.42 587.92 0.0M
2024-01-17 588.48 592.07 585.81 592.07 0.0M
2024-01-16 589.08 592.59 583.18 588.86 0.0M
2024-01-15 580.24 588.65 579.72 587.37 0.0M
2024-01-12 576.40 581.22 575.96 579.46 0.0M
2024-01-11 580.17 582.46 575.02 577.19 0.0M
2024-01-10 584.47 585.74 578.94 580.15 0.0M
2024-01-09 585.28 587.60 581.09 585.81 0.0M
2024-01-08 583.95 588.41 580.79 584.18 0.0M
2024-01-05 581.75 587.03 581.07 586.30 0.0M
2024-01-04 574.08 581.34 573.56 581.34 0.0M
2024-01-03 568.98 575.21 566.09 574.71 0.0M
2024-01-02 568.89 571.35 565.84 569.25 0.0M