KLCI

KLSE
🏛️ malaysia →
1,609.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,602.81 1,602.81 1,600.63 1,601.73 3,062.7K
09:05 1,601.58 1,601.58 1,599.82 1,600.82 1,822.5K
09:10 1,601.00 1,601.99 1,600.86 1,601.60 700.2K
09:15 1,601.44 1,601.60 1,599.66 1,599.66 1,544.9K
09:20 1,599.96 1,600.03 1,598.91 1,599.08 3,229.2K
09:25 1,598.97 1,599.25 1,597.90 1,597.90 1,774.5K
09:30 1,597.98 1,598.78 1,597.97 1,598.30 1,167.8K
09:35 1,598.09 1,599.19 1,597.80 1,599.19 350.8K
09:40 1,599.34 1,600.04 1,598.79 1,599.73 1,534.0K
09:45 1,599.78 1,599.83 1,599.37 1,599.65 2,661.1K
09:50 1,599.74 1,600.04 1,599.06 1,599.94 622.8K
09:55 1,599.94 1,600.30 1,599.73 1,599.73 560.1K
10:00 1,599.66 1,600.28 1,599.43 1,600.28 1,885.7K
10:05 1,600.36 1,601.31 1,600.29 1,601.31 513.5K
10:10 1,601.31 1,601.59 1,600.47 1,600.47 409.3K
10:15 1,600.91 1,601.35 1,600.57 1,600.57 1,549.2K
10:20 1,600.66 1,600.97 1,600.43 1,600.83 1,451.6K
10:25 1,600.80 1,601.29 1,600.15 1,601.29 830.1K
10:30 1,601.09 1,601.09 1,600.51 1,600.87 1,299.4K
10:35 1,600.80 1,601.05 1,600.19 1,600.63 2,219.7K
10:40 1,600.81 1,601.22 1,600.45 1,600.61 1,538.7K
10:45 1,600.61 1,601.09 1,600.52 1,600.65 7,270.9K
10:50 1,600.57 1,601.27 1,600.06 1,600.94 13,181.2K
10:55 1,600.40 1,601.27 1,600.40 1,600.75 1,811.0K
11:00 1,600.63 1,601.44 1,600.47 1,600.47 1,601.4K
11:05 1,600.60 1,601.20 1,600.60 1,600.83 2,643.0K
11:10 1,600.95 1,601.40 1,600.75 1,600.78 2,017.9K
11:15 1,600.82 1,601.27 1,600.41 1,600.63 667.4K
11:20 1,600.77 1,601.12 1,599.64 1,599.79 1,493.7K
11:25 1,599.96 1,600.66 1,599.76 1,600.12 4,302.4K
11:30 1,600.13 1,600.83 1,599.96 1,599.96 2,785.3K
11:35 1,599.94 1,600.38 1,599.90 1,599.90 2,191.0K
11:40 1,599.82 1,600.81 1,599.82 1,600.70 2,658.1K
11:45 1,600.59 1,601.08 1,600.03 1,601.08 961.3K
11:50 1,600.75 1,601.22 1,600.43 1,600.91 3,521.1K
11:55 1,600.81 1,601.04 1,600.36 1,600.92 1,984.6K
12:00 1,600.90 1,601.08 1,600.39 1,600.57 1,758.4K
12:05 1,600.16 1,600.89 1,600.16 1,600.50 2,049.0K
12:10 1,600.14 1,600.86 1,600.14 1,600.65 1,053.6K
12:15 1,600.74 1,600.96 1,600.52 1,600.86 3,516.4K
12:20 1,601.07 1,601.33 1,600.32 1,600.33 2,180.2K
12:25 1,600.16 1,601.32 1,600.16 1,600.95 1,494.2K
12:30 1,601.50 1,601.50 1,601.50 1,601.50 83.3K
12:35 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
12:40 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
12:45 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
12:50 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
12:55 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:00 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:05 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:10 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:15 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:20 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:25 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:30 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:35 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:40 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:45 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:50 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
13:55 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:00 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:05 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:10 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:15 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:20 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:25 1,601.50 1,601.50 1,601.50 1,601.50 0.0K
14:30 1,601.50 1,601.50 1,600.16 1,601.12 6,363.8K
14:35 1,601.01 1,601.56 1,600.59 1,600.86 2,679.5K
14:40 1,600.63 1,601.27 1,600.63 1,601.11 4,590.7K
14:45 1,600.94 1,601.26 1,600.50 1,601.03 2,259.6K
14:50 1,600.96 1,601.47 1,600.55 1,601.45 4,258.8K
14:55 1,601.25 1,601.60 1,600.43 1,601.27 7,418.7K
15:00 1,601.31 1,601.96 1,600.99 1,601.92 4,483.4K
15:05 1,601.79 1,602.29 1,601.70 1,601.71 4,368.1K
15:10 1,602.31 1,602.35 1,600.93 1,601.17 2,112.4K
15:15 1,601.86 1,602.08 1,600.80 1,601.31 2,820.0K
15:20 1,601.16 1,601.16 1,600.15 1,600.65 2,463.6K
15:25 1,600.11 1,600.52 1,599.48 1,599.65 3,020.9K
15:30 1,599.47 1,600.55 1,599.42 1,599.96 5,634.4K
15:35 1,600.19 1,600.83 1,599.83 1,599.98 6,511.1K
15:40 1,599.99 1,600.88 1,599.64 1,600.88 2,006.2K
15:45 1,600.57 1,601.15 1,600.08 1,600.08 4,477.0K
15:50 1,600.23 1,601.13 1,599.86 1,600.89 2,980.0K
15:55 1,600.83 1,601.15 1,600.24 1,601.15 4,865.2K
16:00 1,600.96 1,601.06 1,599.90 1,599.90 3,707.4K
16:05 1,600.53 1,600.59 1,599.72 1,600.54 5,796.3K
16:10 1,600.46 1,601.08 1,599.97 1,600.29 3,819.3K
16:15 1,600.80 1,600.95 1,599.57 1,599.71 9,707.9K
16:20 1,599.30 1,599.59 1,598.65 1,599.59 3,902.2K
16:25 1,599.72 1,599.72 1,598.54 1,599.49 5,084.5K
16:30 1,599.46 1,599.46 1,598.09 1,598.59 4,719.7K
16:35 1,598.66 1,599.62 1,598.23 1,599.00 5,985.3K
16:40 1,599.26 1,600.02 1,598.45 1,599.63 5,857.4K
16:45 1,598.87 1,598.87 1,598.87 1,598.87 170.9K
16:50 1,598.87 1,599.66 1,598.87 1,599.66 20,970.7K
16:55 1,599.66 1,599.66 1,599.66 1,599.66 1,886.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available