KL Transporation & Logistics

KLTP
🏛️ malaysia →
1,000.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 996.63 998.86 996.63 998.86 0.0K
09:05 999.34 999.73 999.32 999.47 0.0K
09:10 999.26 999.44 999.07 999.44 0.0K
09:15 999.44 999.75 999.43 999.43 0.0K
09:20 999.43 999.43 998.37 998.37 0.0K
09:25 998.37 998.85 996.61 997.13 0.0K
09:30 996.61 998.85 996.61 998.34 0.0K
09:35 998.53 999.05 998.53 999.05 0.0K
09:40 998.74 998.74 995.31 995.78 0.0K
09:45 995.78 996.26 995.78 996.26 0.0K
09:50 995.98 996.05 995.98 996.05 0.0K
09:55 996.36 996.36 996.36 996.36 0.0K
10:00 996.36 996.83 996.36 996.83 0.0K
10:05 996.31 996.31 996.31 996.31 0.0K
10:10 996.00 996.52 994.66 994.66 0.0K
10:15 994.66 994.66 992.24 992.24 0.0K
10:20 993.17 993.54 993.17 993.17 0.0K
10:25 993.17 993.17 992.65 992.65 0.0K
10:30 992.46 992.65 992.46 992.65 0.0K
10:35 993.17 995.72 993.17 995.72 0.0K
10:40 995.72 995.91 995.54 995.54 0.0K
10:45 995.54 995.54 994.81 994.81 0.0K
10:50 994.81 994.86 994.55 994.86 0.0K
10:55 994.86 995.04 994.86 995.04 0.0K
11:00 995.04 995.61 995.04 995.61 0.0K
11:05 995.61 995.61 995.25 995.25 0.0K
11:10 996.19 996.19 996.19 996.19 0.0K
11:15 996.19 996.19 996.00 996.19 0.0K
11:20 996.19 996.19 996.19 996.19 0.0K
11:25 996.19 996.19 996.19 996.19 0.0K
11:30 996.19 996.66 996.00 996.66 0.0K
11:35 996.66 996.66 996.48 996.66 0.0K
11:40 996.66 996.66 996.66 996.66 0.0K
11:45 996.66 996.66 995.95 995.95 0.0K
11:50 996.14 996.43 996.14 996.30 0.0K
11:55 996.30 996.30 994.60 994.60 0.0K
12:00 994.60 994.60 994.60 994.60 0.0K
12:05 994.13 994.13 993.46 993.64 0.0K
12:10 992.98 993.30 992.98 993.30 0.0K
12:15 993.77 994.13 993.59 994.13 0.0K
12:20 993.81 994.23 993.81 994.23 0.0K
12:25 994.36 996.51 993.97 996.51 0.0K
12:30 996.33 996.33 996.33 996.33 0.0K
12:35 996.33 996.33 996.33 996.33 0.0K
12:40 996.33 996.33 996.33 996.33 0.0K
12:45 996.33 996.33 996.33 996.33 0.0K
12:50 996.33 996.33 996.33 996.33 0.0K
12:55 996.33 996.33 996.33 996.33 0.0K
13:00 996.33 996.33 996.33 996.33 0.0K
13:05 996.33 996.33 996.33 996.33 0.0K
13:10 996.33 996.33 996.33 996.33 0.0K
13:15 996.33 996.33 996.33 996.33 0.0K
13:20 996.33 996.33 996.33 996.33 0.0K
13:25 996.33 996.33 996.33 996.33 0.0K
13:30 996.33 996.33 996.33 996.33 0.0K
13:35 996.33 996.33 996.33 996.33 0.0K
13:40 996.33 996.33 996.33 996.33 0.0K
13:45 996.33 996.33 996.33 996.33 0.0K
13:50 996.33 996.33 996.33 996.33 0.0K
13:55 996.33 996.33 996.33 996.33 0.0K
14:30 996.46 996.86 995.87 996.73 0.0K
14:35 996.86 997.17 996.86 997.17 0.0K
14:40 997.65 997.74 997.39 997.74 0.0K
14:45 998.75 998.75 998.09 998.09 0.0K
14:50 998.64 999.20 998.37 999.07 0.0K
14:55 999.20 999.20 998.14 998.40 0.0K
15:00 998.58 998.58 998.13 998.13 0.0K
15:05 998.13 998.13 996.92 996.92 0.0K
15:10 996.92 998.32 996.92 998.32 0.0K
15:15 998.32 998.50 998.03 998.03 0.0K
15:20 998.39 998.58 997.80 997.80 0.0K
15:25 997.99 998.28 997.99 998.15 0.0K
15:30 997.96 998.15 997.96 998.15 0.0K
15:35 997.96 997.96 997.41 997.41 0.0K
15:40 997.41 997.41 996.99 996.99 0.0K
15:45 997.36 997.36 996.82 997.36 0.0K
15:50 997.36 997.54 997.36 997.54 0.0K
15:55 997.36 998.40 997.36 998.02 0.0K
16:00 998.20 998.71 998.20 998.71 0.0K
16:05 998.71 999.21 998.71 999.21 0.0K
16:10 998.85 999.89 998.85 999.89 0.0K
16:15 999.79 999.79 999.40 999.40 0.0K
16:20 999.08 999.26 999.08 999.26 0.0K
16:25 999.26 999.26 998.64 998.64 0.0K
16:30 998.45 998.95 998.45 998.80 0.0K
16:35 998.30 999.04 998.30 999.04 0.0K
16:40 999.35 999.93 999.35 999.93 0.0K
16:45 999.95 999.95 999.95 999.95 0.0K
16:50 1,000.14 1,000.14 1,000.14 1,000.14 0.0K
16:55 1,000.14 1,000.14 1,000.14 1,000.14 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 996.63 1,000.14 992.24 1,000.14 0.0M
2025-09-25 996.90 1,000.69 990.48 996.60 0.0M
2025-09-24 1,001.70 1,002.24 995.26 1,000.07 0.0M
2025-09-23 997.84 1,001.66 992.74 1,001.61 0.0M
2025-09-22 993.08 998.67 988.07 997.66 0.0M
2025-09-19 976.00 991.58 973.89 991.58 0.0M
2025-09-18 978.93 982.48 971.22 974.53 0.0M
2025-09-17 973.55 979.40 972.27 978.29 0.0M
2025-09-12 976.17 978.38 968.10 974.10 0.0M
2025-09-11 973.51 976.42 971.51 976.17 0.0M
2025-09-10 976.16 976.69 965.04 973.14 0.0M
2025-09-09 974.35 976.09 968.17 976.09 0.0M
2025-09-08 978.07 979.17 972.73 977.57 0.0M
2025-09-04 978.82 981.97 972.29 978.62 0.0M
2025-09-03 980.15 981.62 973.80 979.08 0.0M
2025-09-02 978.95 980.46 972.19 980.46 0.0M
2025-09-01 976.79 980.47 973.18 977.54 0.0M
2025-08-29 976.79 980.47 973.18 977.54 0.0M
2025-08-28 975.77 981.19 973.25 976.37 0.0M
2025-08-27 967.90 976.62 967.90 974.83 0.0M
2025-08-26 976.19 977.78 967.15 969.60 0.0M
2025-08-25 976.82 981.45 973.97 977.46 0.0M
2025-08-22 975.19 980.87 972.43 976.52 0.0M
2025-08-21 972.48 982.04 969.28 976.04 0.0M
2025-08-20 979.54 979.54 968.03 973.66 0.0M
2025-08-19 974.75 979.54 973.77 979.54 0.0M
2025-08-18 983.43 984.27 973.91 976.67 0.0M
2025-08-15 976.99 986.13 975.93 984.16 0.0M
2025-08-14 984.37 991.08 977.16 977.16 0.0M
2025-08-13 980.28 988.08 980.28 988.08 0.0M
2025-08-12 982.40 988.38 977.60 980.64 0.0M
2025-08-11 984.96 986.36 979.88 981.76 0.0M
2025-08-08 984.42 986.90 981.19 985.34 0.0M
2025-08-07 983.92 986.02 978.55 984.11 0.0M
2025-08-06 980.68 983.96 978.28 982.43 0.0M
2025-08-05 981.02 986.46 979.83 980.68 0.0M
2025-08-04 981.82 986.29 977.68 982.06 0.0M
2025-08-01 981.39 985.48 977.13 981.32 0.0M
2025-07-31 984.12 987.70 979.82 981.62 0.0M
2025-07-30 987.42 988.07 982.42 985.07 0.0M
2025-07-29 984.89 989.52 984.38 986.78 0.0M
2025-07-28 985.43 988.59 980.55 986.48 0.0M
2025-07-25 983.60 987.90 980.63 984.61 0.0M
2025-07-24 982.05 988.57 979.01 984.33 0.0M
2025-07-23 980.03 984.19 975.02 979.82 0.0M
2025-07-22 976.44 983.43 975.44 978.27 0.0M
2025-07-21 981.26 986.28 976.19 978.14 0.0M
2025-07-18 981.98 989.35 979.30 981.26 0.0M
2025-07-17 980.10 984.05 978.72 982.19 0.0M
2025-07-16 982.13 988.90 976.66 978.64 0.0M
2025-07-15 990.60 992.04 982.09 983.23 0.0M
2025-07-14 988.24 991.81 984.53 990.49 0.0M
2025-07-11 993.87 997.95 987.36 989.34 0.0M
2025-07-10 991.57 996.00 986.54 992.73 0.0M
2025-07-09 993.58 998.71 986.62 993.18 0.0M
2025-07-08 983.21 993.66 981.64 993.66 0.0M
2025-07-07 990.28 990.97 983.21 983.21 0.0M
2025-07-04 998.03 998.58 986.20 991.58 0.0M
2025-07-03 992.24 1,000.75 991.47 1,000.75 0.0M
2025-07-02 984.50 993.97 984.50 993.14 0.0M
2025-07-01 983.48 985.81 974.98 984.21 0.0M
2025-06-30 986.99 988.64 981.76 985.93 0.0M
2025-06-26 984.60 990.40 978.06 986.42 0.0M
2025-06-25 978.09 984.81 978.09 981.75 0.0M
2025-06-24 985.46 990.51 976.77 980.86 0.0M
2025-06-23 995.64 996.00 972.11 984.92 0.0M
2025-06-20 988.06 995.46 982.83 995.46 0.0M
2025-06-19 990.66 995.63 982.24 987.88 0.0M
2025-06-18 985.99 993.03 983.30 990.66 0.0M
2025-06-17 983.53 988.65 979.11 986.20 0.0M
2025-06-16 972.16 982.58 968.27 982.05 0.0M
2025-06-13 982.31 982.31 968.08 974.52 0.0M
2025-06-12 980.80 982.41 975.13 982.41 0.0M
2025-06-11 978.44 979.43 971.24 979.43 0.0M
2025-06-10 979.96 983.52 975.82 975.82 0.0M
2025-06-09 977.71 980.11 974.02 980.11 0.0M
2025-06-06 972.79 979.27 969.03 977.71 0.0M
2025-06-05 969.87 978.23 969.87 973.20 0.0M
2025-06-04 974.51 975.12 962.12 971.22 0.0M
2025-06-03 981.61 981.95 966.48 974.73 0.0M
2025-05-30 976.21 984.34 974.00 984.22 0.0M
2025-05-29 977.13 977.13 969.89 975.70 0.0M
2025-05-28 977.16 981.31 974.91 980.76 0.0M
2025-05-27 978.75 979.63 972.22 978.86 0.0M
2025-05-26 985.12 986.96 969.63 976.10 0.0M
2025-05-23 989.07 992.08 981.76 984.22 0.0M
2025-05-22 992.40 992.40 982.33 988.50 0.0M
2025-05-21 996.14 996.94 988.89 993.57 0.0M
2025-05-20 993.44 997.17 987.48 997.17 0.0M
2025-05-19 997.44 999.90 991.48 993.40 0.0M
2025-05-16 1,000.21 1,004.20 995.69 1,001.98 0.0M
2025-05-15 1,001.72 1,002.11 993.09 1,002.11 0.0M
2025-05-14 996.60 1,001.81 989.65 1,001.81 0.0M
2025-05-13 991.87 999.79 991.87 996.41 0.0M
2025-05-09 988.03 989.80 983.43 987.34 0.0M
2025-05-08 983.94 989.62 980.43 986.87 0.0M
2025-05-07 978.38 983.37 976.79 983.34 0.0M
2025-05-06 983.61 984.82 976.32 978.74 0.0M
2025-05-05 985.62 992.43 979.68 983.61 0.0M
2025-05-02 976.35 985.95 976.35 984.86 0.0M
2025-04-30 975.03 981.48 968.73 977.98 0.0M
2025-04-29 978.73 983.27 967.67 974.89 0.0M
2025-04-28 980.05 983.65 971.66 978.24 0.0M
2025-04-25 969.88 977.85 966.81 977.85 0.0M
2025-04-24 964.98 972.71 964.52 970.71 0.0M
2025-04-23 957.90 967.65 957.56 965.37 0.0M
2025-04-22 958.07 959.61 954.23 957.35 0.0M
2025-04-21 960.74 961.85 956.92 959.58 0.0M
2025-04-18 962.62 970.46 959.89 960.74 0.0M
2025-04-17 963.81 966.33 960.29 963.68 0.0M
2025-04-16 964.93 965.41 959.15 964.27 0.0M
2025-04-15 959.97 966.98 954.80 964.93 0.0M
2025-04-14 949.75 963.94 949.75 957.57 0.0M
2025-04-11 948.78 949.98 940.87 946.12 0.0M
2025-04-10 944.33 954.93 941.15 950.59 0.0M
2025-04-09 940.33 941.10 915.48 926.74 0.0M
2025-04-08 942.90 946.94 933.92 941.76 0.0M
2025-04-07 982.92 982.92 927.59 941.42 0.0M
2025-04-04 1,002.68 1,005.82 990.53 999.64 0.0M
2025-04-03 1,016.71 1,020.50 1,002.98 1,006.92 0.0M
2025-04-02 1,029.53 1,029.66 1,014.36 1,018.59 0.0M
2025-03-28 1,017.71 1,033.38 1,016.83 1,032.94 0.0M
2025-03-27 1,018.05 1,023.23 1,011.29 1,019.51 0.0M
2025-03-26 1,015.87 1,019.81 1,008.36 1,019.81 0.0M
2025-03-25 1,018.56 1,025.15 1,014.85 1,016.48 0.0M
2025-03-24 1,016.07 1,017.44 1,009.51 1,016.86 0.0M
2025-03-21 1,013.19 1,018.10 1,009.18 1,016.15 0.0M
2025-03-20 1,009.21 1,014.44 1,008.25 1,014.44 0.0M
2025-03-19 1,011.01 1,015.92 1,006.10 1,008.15 0.0M
2025-03-17 1,006.41 1,013.02 1,004.40 1,013.02 0.0M
2025-03-14 1,003.05 1,007.92 1,000.09 1,005.50 0.0M
2025-03-13 994.04 1,003.76 991.62 1,003.76 0.0M
2025-03-12 993.26 998.79 988.41 995.14 0.0M
2025-03-11 1,003.08 1,003.08 987.06 993.75 0.0M
2025-03-10 1,011.73 1,014.62 998.67 1,002.49 0.0M
2025-03-07 1,025.14 1,027.35 1,012.45 1,012.45 0.0M
2025-03-06 1,023.80 1,025.96 1,020.59 1,025.46 0.0M
2025-03-05 1,013.56 1,023.24 1,012.67 1,023.24 0.0M
2025-03-04 1,026.10 1,026.10 1,006.65 1,013.56 0.0M
2025-03-03 1,044.61 1,044.61 1,027.75 1,027.75 0.0M
2025-02-28 1,052.35 1,052.62 1,034.28 1,048.29 0.0M
2025-02-27 1,050.49 1,053.77 1,038.45 1,053.77 0.0M
2025-02-26 1,043.48 1,050.76 1,038.02 1,049.72 0.0M
2025-02-25 1,036.06 1,045.15 1,031.20 1,045.15 0.0M
2025-02-24 1,035.48 1,036.98 1,028.35 1,036.98 0.0M
2025-02-21 1,040.75 1,046.68 1,030.30 1,038.60 0.0M
2025-02-20 1,043.28 1,043.28 1,033.93 1,040.42 0.0M
2025-02-19 1,050.66 1,052.07 1,040.47 1,043.10 0.0M
2025-02-18 1,059.34 1,060.21 1,047.59 1,052.51 0.0M
2025-02-17 1,058.63 1,060.00 1,050.02 1,060.00 0.0M
2025-02-14 1,064.96 1,064.96 1,056.45 1,058.22 0.0M
2025-02-13 1,063.24 1,067.08 1,056.68 1,065.53 0.0M
2025-02-12 1,068.31 1,070.99 1,057.88 1,062.88 0.0M
2025-02-10 1,069.23 1,074.49 1,064.94 1,068.85 0.0M
2025-02-07 1,071.74 1,074.85 1,068.93 1,070.14 0.0M
2025-02-06 1,056.63 1,072.91 1,056.63 1,072.91 0.0M
2025-02-05 1,047.79 1,060.05 1,047.29 1,060.05 0.0M
2025-02-04 1,043.04 1,052.95 1,042.73 1,048.28 0.0M
2025-02-03 1,050.03 1,050.03 1,040.52 1,043.29 0.0M
2025-01-31 1,049.42 1,053.36 1,044.67 1,050.03 0.0M
2025-01-28 1,043.70 1,049.55 1,040.11 1,048.03 0.0M
2025-01-27 1,048.08 1,052.27 1,040.61 1,043.70 0.0M
2025-01-24 1,049.89 1,049.89 1,044.40 1,048.95 0.0M
2025-01-23 1,051.89 1,052.37 1,045.46 1,049.73 0.0M
2025-01-22 1,045.14 1,053.25 1,044.96 1,052.54 0.0M
2025-01-21 1,042.27 1,048.42 1,040.36 1,045.67 0.0M
2025-01-20 1,040.59 1,043.78 1,036.74 1,043.78 0.0M
2025-01-17 1,035.12 1,043.63 1,033.45 1,039.33 0.0M
2025-01-16 1,039.67 1,042.16 1,033.93 1,034.58 0.0M
2025-01-15 1,042.13 1,045.46 1,027.89 1,037.82 0.0M
2025-01-14 1,043.61 1,048.60 1,041.49 1,043.25 0.0M
2025-01-13 1,049.30 1,051.12 1,043.24 1,044.16 0.0M
2025-01-10 1,043.57 1,050.58 1,042.63 1,049.10 0.0M
2025-01-09 1,052.17 1,053.14 1,039.03 1,041.94 0.0M
2025-01-08 1,058.54 1,062.15 1,047.16 1,052.28 0.0M
2025-01-07 1,057.04 1,060.85 1,053.51 1,057.89 0.0M
2025-01-06 1,054.42 1,059.17 1,052.90 1,055.53 0.0M
2025-01-03 1,057.91 1,059.51 1,053.33 1,055.05 0.0M
2025-01-02 1,067.35 1,067.35 1,055.90 1,056.91 0.0M