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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 859.15 861.12 856.19 861.12 0.0M
2021-12-30 857.35 860.70 856.42 858.36 0.0M
2021-12-29 858.73 859.66 855.58 857.11 0.0M
2021-12-28 852.62 858.22 851.93 858.22 0.0M
2021-12-27 843.99 853.00 843.97 853.00 0.0M
2021-12-24 840.85 844.18 840.07 843.76 0.0M
2021-12-23 837.61 842.21 837.61 841.12 0.0M
2021-12-22 833.68 838.37 833.68 837.31 0.0M
2021-12-21 839.55 840.58 831.17 831.17 0.0M
2021-12-20 847.27 847.27 838.25 839.41 0.0M
2021-12-17 841.38 848.35 841.31 848.05 0.0M
2021-12-16 843.96 846.30 839.90 841.88 0.0M
2021-12-15 838.62 844.17 833.98 844.07 0.0M
2021-12-14 846.57 847.13 838.88 838.88 0.0M
2021-12-13 836.68 850.94 836.68 847.18 0.0M
2021-12-10 842.97 846.62 835.51 836.25 0.0M
2021-12-09 837.66 843.80 837.01 842.66 0.0M
2021-12-08 834.21 839.10 831.91 835.93 0.0M
2021-12-07 825.80 833.95 825.80 831.97 0.0M
2021-12-06 835.69 836.33 822.46 823.68 0.0M
2021-12-02 839.93 839.93 831.28 835.29 0.0M
2021-12-01 843.97 848.29 839.82 841.75 0.0M
2021-11-30 844.41 854.42 844.17 844.44 0.0M
2021-11-29 848.73 848.73 835.85 843.46 0.0M
2021-11-26 871.91 873.24 853.95 854.50 0.0M
2021-11-25 881.16 881.95 869.95 870.96 0.0M
2021-11-24 881.83 883.30 879.23 879.23 0.0M
2021-11-23 884.35 884.84 879.46 881.41 0.0M
2021-11-22 890.41 891.76 882.13 882.13 0.0M
2021-11-19 888.58 893.54 886.42 887.36 0.0M
2021-11-18 890.35 890.41 885.65 889.47 0.0M
2021-11-17 902.67 902.67 887.55 891.29 0.0M
2021-11-16 900.76 907.39 899.98 904.06 0.0M
2021-11-15 904.10 907.03 898.52 899.44 0.0M
2021-11-12 900.57 904.05 898.57 904.05 0.0M
2021-11-11 896.93 901.72 896.32 896.32 0.0M
2021-11-10 896.90 896.94 892.65 895.10 0.0M
2021-11-09 903.72 904.55 893.84 897.49 0.0M
2021-11-08 907.62 911.60 901.72 903.44 0.0M
2021-11-05 911.70 912.57 904.01 907.88 0.0M
2021-11-03 913.04 915.63 908.33 909.28 0.0M
2021-11-02 910.86 915.85 910.68 913.46 0.0M
2021-11-01 912.18 912.18 905.41 910.49 0.0M
2021-10-29 914.60 916.46 911.75 912.80 0.0M
2021-10-28 917.72 919.15 911.66 916.09 0.0M
2021-10-27 927.41 929.07 917.41 918.06 0.0M
2021-10-26 922.47 930.33 922.02 926.47 0.0M
2021-10-25 924.24 926.58 921.19 922.19 0.0M
2021-10-22 920.64 924.61 918.36 924.61 0.0M
2021-10-21 929.37 932.38 920.97 922.30 0.0M
2021-10-20 920.98 929.49 920.74 929.49 0.0M
2021-10-18 929.42 931.06 918.56 922.15 0.0M
2021-10-15 928.74 933.40 926.10 927.85 0.0M
2021-10-14 937.39 938.49 925.51 927.05 0.0M
2021-10-13 930.40 938.99 929.52 936.01 0.0M
2021-10-12 930.97 934.65 926.26 928.23 0.0M
2021-10-11 930.57 935.92 926.11 928.33 0.0M
2021-10-08 904.68 930.98 904.68 923.85 0.0M
2021-10-07 898.26 906.11 896.81 902.86 0.0M
2021-10-06 895.94 901.02 893.99 898.40 0.0M
2021-10-05 889.29 896.31 886.47 893.60 0.0M
2021-10-04 890.30 896.03 888.56 891.53 0.0M
2021-10-01 894.05 894.53 886.42 888.74 0.0M
2021-09-30 892.44 897.49 890.06 896.02 0.0M
2021-09-29 871.11 887.69 871.11 887.66 0.0M
2021-09-28 870.90 871.44 866.03 868.32 0.0M
2021-09-27 861.78 871.52 861.08 870.40 0.0M
2021-09-24 868.10 871.09 860.01 861.84 0.0M
2021-09-23 867.97 870.43 863.36 867.63 0.0M
2021-09-22 868.91 868.95 863.03 866.95 0.0M
2021-09-21 866.92 871.65 863.05 868.93 0.0M
2021-09-20 884.25 884.83 866.91 869.65 0.0M
2021-09-17 882.49 886.31 876.98 886.31 0.0M
2021-09-15 880.90 883.13 878.92 881.73 0.0M
2021-09-14 884.12 888.67 878.71 880.78 0.0M
2021-09-13 879.25 884.15 875.70 882.22 0.0M
2021-09-10 885.66 885.66 880.75 881.72 0.0M
2021-09-09 892.76 892.76 878.60 883.91 0.0M
2021-09-08 889.16 893.88 880.25 893.88 0.0M
2021-09-07 890.73 893.39 886.41 888.06 0.0M
2021-09-06 888.36 890.85 884.40 889.17 0.0M
2021-09-03 874.73 886.67 873.75 886.61 0.0M
2021-09-02 878.27 881.00 871.15 873.38 0.0M
2021-09-01 884.54 885.78 876.82 876.83 0.0M
2021-08-30 879.72 886.78 877.63 886.78 0.0M
2021-08-27 876.73 879.04 875.18 879.04 0.0M
2021-08-26 874.86 881.46 872.79 876.05 0.0M
2021-08-25 876.25 878.80 869.85 873.04 0.0M
2021-08-24 867.05 874.87 864.60 874.87 0.0M
2021-08-23 858.15 866.95 858.04 866.95 0.0M
2021-08-20 852.01 857.64 852.01 856.74 0.0M
2021-08-19 851.35 854.78 844.33 851.88 0.0M
2021-08-18 847.54 851.28 843.40 851.28 0.0M
2021-08-17 840.73 849.19 840.73 847.65 0.0M
2021-08-16 839.70 843.25 835.08 841.62 0.0M
2021-08-13 849.56 851.67 841.87 846.38 0.0M
2021-08-12 849.96 851.52 845.10 847.80 0.0M
2021-08-11 856.10 857.38 846.82 849.02 0.0M
2021-08-09 847.32 856.49 846.90 854.61 0.0M
2021-08-06 841.60 844.53 839.92 843.38 0.0M
2021-08-05 840.30 841.81 837.57 839.83 0.0M
2021-08-04 841.56 843.33 834.98 835.97 0.0M
2021-08-03 838.50 845.78 837.05 845.78 0.0M
2021-08-02 837.63 839.95 833.80 837.70 0.0M
2021-07-30 839.04 840.98 835.12 835.67 0.0M
2021-07-29 844.47 847.28 837.20 838.96 0.0M
2021-07-28 845.41 849.19 841.94 844.64 0.0M
2021-07-27 846.47 849.85 842.57 845.75 0.0M
2021-07-26 853.49 853.68 844.78 844.78 0.0M
2021-07-23 858.23 858.92 851.78 853.53 0.0M
2021-07-22 853.53 858.24 853.53 857.57 0.0M
2021-07-21 856.01 856.01 849.23 852.00 0.0M
2021-07-19 849.23 855.83 849.12 853.89 0.0M
2021-07-16 851.57 853.87 849.18 850.61 0.0M
2021-07-15 848.06 856.98 845.82 851.31 0.0M
2021-07-14 850.32 851.67 846.72 848.55 0.0M
2021-07-13 852.22 854.38 847.52 851.60 0.0M
2021-07-12 861.69 863.45 850.21 851.78 0.0M
2021-07-09 853.47 860.61 852.09 859.40 0.0M
2021-07-08 869.86 870.66 852.76 853.07 0.0M
2021-07-07 873.07 874.88 869.55 874.88 0.0M
2021-07-06 873.04 879.75 871.08 873.39 0.0M
2021-07-05 877.60 878.20 871.31 873.23 0.0M
2021-07-02 868.79 877.33 865.30 876.59 0.0M
2021-07-01 868.35 871.05 866.96 869.48 0.0M
2021-06-30 874.25 876.89 867.08 867.47 0.0M
2021-06-29 870.88 875.91 869.85 873.78 0.0M
2021-06-28 874.23 874.58 866.64 868.00 0.0M
2021-06-25 876.63 882.84 873.44 875.57 0.0M
2021-06-24 883.37 886.40 874.66 876.04 0.0M
2021-06-23 890.91 891.82 881.56 882.86 0.0M
2021-06-22 891.48 895.28 889.19 891.27 0.0M
2021-06-21 891.14 891.49 884.09 890.09 0.0M
2021-06-18 901.12 901.12 892.11 892.11 0.0M
2021-06-17 898.07 902.92 896.42 902.33 0.0M
2021-06-16 901.63 904.64 896.26 898.68 0.0M
2021-06-15 897.47 903.50 893.68 902.16 0.0M
2021-06-14 895.13 901.55 893.28 894.49 0.0M
2021-06-11 892.60 894.90 889.94 893.33 0.0M
2021-06-10 883.23 893.47 881.64 891.87 0.0M
2021-06-09 886.61 887.13 879.05 881.01 0.0M
2021-06-08 887.65 887.65 879.82 882.67 0.0M
2021-06-04 867.48 872.08 864.76 868.14 0.0M
2021-06-03 831.27 838.52 829.95 835.46 0.0M
2021-06-02 817.49 829.65 817.49 828.97 0.0M
2021-06-01 823.55 824.66 812.92 818.00 0.0M
2021-05-31 805.37 822.16 797.14 821.04 0.0M
2021-05-28 820.11 820.79 815.70 818.56 0.0M
2021-05-27 818.14 823.59 815.28 820.08 0.0M
2021-05-25 812.98 820.63 811.32 816.53 0.0M
2021-05-24 796.22 810.78 794.99 810.78 0.0M
2021-05-21 793.63 794.49 779.82 793.74 0.0M
2021-05-20 805.44 807.65 792.08 794.15 0.0M
2021-05-19 823.05 823.95 800.68 805.69 0.0M
2021-05-18 809.00 823.26 808.89 823.01 0.0M
2021-05-17 832.96 835.01 808.41 809.59 0.0M
2021-05-12 828.69 836.38 827.53 833.69 0.0M
2021-05-11 839.83 841.73 827.77 829.33 0.0M
2021-05-10 847.48 847.51 840.65 843.85 0.0M
2021-05-07 851.06 852.89 844.46 846.08 0.0M
2021-05-06 841.07 851.00 828.42 849.19 0.0M
2021-05-05 857.14 858.19 837.98 837.98 0.0M
2021-05-04 857.21 860.98 851.93 854.60 0.0M
2021-05-03 842.10 856.42 835.45 851.69 0.0M
2021-04-30 844.49 848.85 838.89 842.10 0.0M
2021-04-28 842.43 845.02 839.59 842.74 0.0M
2021-04-27 849.50 850.96 837.63 839.65 0.0M
2021-04-26 851.17 857.21 846.14 850.30 0.0M
2021-04-23 834.80 848.59 828.25 847.21 0.0M
2021-04-22 837.50 840.54 829.20 830.28 0.0M
2021-04-21 833.78 836.22 829.43 834.67 0.0M
2021-04-20 823.46 836.77 821.83 834.12 0.0M
2021-04-19 817.45 821.70 814.67 819.37 0.0M
2021-04-16 819.90 821.25 813.97 814.85 0.0M
2021-04-15 827.95 827.95 817.14 819.88 0.0M
2021-04-14 822.61 830.34 821.82 825.47 0.0M
2021-04-13 831.52 832.71 820.35 823.98 0.0M
2021-04-12 830.68 831.19 824.13 830.99 0.0M
2021-04-09 829.32 830.14 824.81 828.37 0.0M
2021-04-08 824.75 828.41 821.40 828.04 0.0M
2021-04-07 817.51 823.43 817.51 823.43 0.0M
2021-04-06 818.56 822.10 816.07 818.64 0.0M
2021-04-05 818.18 821.76 816.35 817.58 0.0M
2021-04-02 811.49 819.12 808.41 817.53 0.0M
2021-04-01 807.27 811.75 805.84 810.40 0.0M
2021-03-31 809.31 810.25 802.45 807.08 0.0M
2021-03-30 819.10 819.20 808.74 809.77 0.0M
2021-03-29 824.43 826.79 815.47 818.28 0.0M
2021-03-26 803.80 821.47 799.72 821.47 0.0M
2021-03-25 799.55 807.09 799.15 803.18 0.0M
2021-03-24 794.95 803.96 793.15 799.87 0.0M
2021-03-23 812.13 812.53 795.44 798.51 0.0M
2021-03-22 829.32 829.91 812.23 812.72 0.0M
2021-03-19 829.60 830.96 822.93 828.68 0.0M
2021-03-18 840.22 841.61 832.24 834.36 0.0M
2021-03-17 822.99 838.20 822.99 837.51 0.0M
2021-03-16 833.06 834.02 817.52 819.78 0.0M
2021-03-15 831.21 832.93 825.43 831.52 0.0M
2021-03-12 834.63 837.98 825.62 829.47 0.0M
2021-03-11 828.86 835.96 826.54 831.14 0.0M
2021-03-10 821.98 829.69 819.39 826.15 0.0M
2021-03-09 807.77 820.10 803.11 820.10 0.0M
2021-03-08 802.96 812.52 802.86 805.49 0.0M
2021-03-05 799.39 801.84 794.69 799.40 0.0M
2021-03-04 786.69 798.62 783.69 798.34 0.0M
2021-03-03 784.41 788.15 777.51 785.66 0.0M
2021-03-02 777.43 784.06 777.43 780.55 0.0M
2021-03-01 783.72 785.45 772.19 772.99 0.0M
2021-02-26 783.96 790.12 776.55 780.67 0.0M
2021-02-25 787.42 791.08 784.80 788.87 0.0M
2021-02-24 796.05 797.65 781.57 784.40 0.0M
2021-02-23 798.80 801.54 792.07 793.00 0.0M
2021-02-22 811.33 811.64 801.07 801.50 0.0M
2021-02-19 802.93 811.21 797.01 810.13 0.0M
2021-02-18 807.07 808.86 798.21 800.83 0.0M
2021-02-17 801.87 808.61 798.83 803.60 0.0M
2021-02-16 805.13 806.40 799.36 800.61 0.0M
2021-02-15 787.77 805.07 787.77 803.95 0.0M
2021-02-11 778.22 785.88 777.77 784.27 41.7M
2021-02-10 785.29 785.29 776.92 777.91 0.0M
2021-02-09 779.47 787.39 776.42 782.11 0.0M
2021-02-08 772.15 781.82 772.15 775.65 0.0M
2021-02-05 769.62 774.30 767.62 770.18 0.0M
2021-02-04 771.52 773.22 765.07 768.08 0.0M
2021-02-03 761.53 769.78 761.53 766.84 0.0M
2021-02-02 748.96 760.69 748.96 758.12 0.0M
2021-01-29 750.90 752.32 742.69 744.88 0.0M
2021-01-27 748.29 754.44 745.53 752.12 0.0M
2021-01-26 747.84 750.92 742.46 747.82 0.0M
2021-01-25 759.24 759.24 740.74 745.45 0.0M
2021-01-22 758.36 760.85 755.03 760.04 0.0M
2021-01-21 765.59 768.68 756.61 756.61 0.0M
2021-01-20 770.27 779.73 765.35 765.35 0.0M
2021-01-19 762.55 773.42 761.15 769.52 0.0M
2021-01-18 759.85 761.21 754.13 760.18 0.0M
2021-01-15 766.08 766.08 755.86 759.66 0.0M
2021-01-14 774.81 774.92 764.78 765.16 0.0M
2021-01-13 757.99 773.04 757.99 773.04 0.0M
2021-01-12 735.34 754.33 730.98 754.33 0.0M
2021-01-11 732.59 740.11 725.44 735.32 0.0M
2021-01-08 757.73 757.73 730.79 735.69 0.0M
2021-01-07 761.73 762.18 744.88 756.19 0.0M
2021-01-06 779.73 780.34 762.75 763.52 0.0M
2021-01-05 782.17 782.17 775.90 778.91 0.0M
2021-01-04 797.16 797.16 776.26 782.58 0.0M