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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,542.99 1,567.53 1,531.81 1,567.53 165.3M
2021-12-30 1,544.73 1,547.75 1,539.57 1,543.61 105.4M
2021-12-29 1,540.39 1,545.04 1,536.45 1,545.04 115.5M
2021-12-28 1,535.98 1,542.20 1,535.86 1,539.89 115.1M
2021-12-27 1,517.37 1,535.93 1,515.10 1,533.91 110.2M
2021-12-24 1,516.64 1,517.96 1,513.94 1,516.45 51.5M
2021-12-23 1,499.81 1,516.42 1,499.81 1,516.42 124.0M
2021-12-22 1,492.74 1,502.19 1,492.74 1,500.32 116.4M
2021-12-21 1,492.80 1,496.24 1,490.01 1,492.59 116.5M
2021-12-20 1,497.57 1,502.61 1,490.77 1,493.90 144.6M
2021-12-17 1,485.43 1,502.01 1,482.39 1,502.01 275.1M
2021-12-16 1,485.46 1,491.69 1,483.79 1,484.64 145.1M
2021-12-15 1,482.12 1,484.63 1,475.37 1,482.81 130.7M
2021-12-14 1,492.89 1,492.89 1,479.92 1,480.92 147.9M
2021-12-13 1,491.88 1,501.88 1,491.85 1,494.86 152.4M
2021-12-10 1,501.65 1,505.41 1,488.88 1,488.88 130.1M
2021-12-09 1,493.06 1,501.79 1,491.82 1,501.79 99.4M
2021-12-08 1,500.57 1,501.24 1,491.88 1,494.03 138.5M
2021-12-07 1,484.94 1,497.97 1,484.35 1,497.97 177.7M
2021-12-06 1,503.66 1,503.76 1,483.45 1,483.45 210.9M
2021-12-02 1,498.34 1,501.74 1,491.83 1,501.74 211.5M
2021-12-01 1,507.48 1,509.90 1,495.75 1,496.93 226.8M
2021-11-30 1,512.58 1,519.62 1,511.27 1,513.98 684.0M
2021-11-29 1,507.79 1,516.60 1,501.51 1,510.57 453.7M
2021-11-26 1,518.17 1,518.44 1,508.97 1,512.22 238.9M
2021-11-25 1,520.32 1,523.16 1,515.43 1,517.60 82.7M
2021-11-24 1,524.21 1,525.98 1,521.12 1,522.27 93.2M
2021-11-23 1,527.25 1,531.73 1,521.51 1,522.88 124.3M
2021-11-22 1,526.76 1,529.26 1,522.71 1,526.87 113.6M
2021-11-19 1,525.38 1,527.50 1,523.14 1,525.54 109.8M
2021-11-18 1,524.58 1,525.12 1,519.91 1,523.79 110.3M
2021-11-17 1,522.42 1,525.13 1,519.07 1,525.13 119.3M
2021-11-16 1,521.47 1,528.10 1,518.93 1,522.89 105.9M
2021-11-15 1,531.38 1,534.66 1,520.27 1,522.34 92.0M
2021-11-12 1,522.69 1,532.64 1,520.67 1,531.22 136.8M
2021-11-11 1,520.48 1,522.72 1,517.74 1,518.85 97.1M
2021-11-10 1,526.03 1,526.15 1,516.75 1,520.74 100.3M
2021-11-09 1,535.55 1,536.16 1,520.08 1,524.03 119.4M
2021-11-08 1,534.21 1,538.12 1,531.42 1,535.41 96.9M
2021-11-05 1,535.77 1,540.61 1,525.45 1,531.73 122.0M
2021-11-03 1,543.15 1,543.87 1,530.35 1,531.33 140.2M
2021-11-02 1,532.21 1,544.00 1,532.21 1,537.63 143.6M
2021-11-01 1,545.99 1,545.99 1,526.04 1,530.92 229.5M
2021-10-29 1,568.87 1,570.65 1,559.66 1,562.31 144.1M
2021-10-28 1,581.08 1,581.49 1,566.86 1,566.86 126.0M
2021-10-27 1,587.22 1,591.64 1,581.76 1,583.08 109.0M
2021-10-26 1,588.04 1,589.11 1,583.07 1,584.20 103.5M
2021-10-25 1,586.77 1,593.37 1,586.77 1,587.94 75.8M
2021-10-22 1,591.72 1,591.91 1,582.22 1,588.08 87.5M
2021-10-21 1,608.43 1,608.92 1,590.34 1,591.62 180.3M
2021-10-20 1,611.83 1,613.35 1,601.31 1,606.32 155.6M
2021-10-18 1,602.89 1,609.62 1,602.71 1,605.97 153.5M
2021-10-15 1,595.17 1,599.76 1,592.67 1,598.28 132.4M
2021-10-14 1,601.66 1,601.66 1,588.63 1,592.52 120.3M
2021-10-13 1,582.87 1,600.38 1,581.81 1,600.38 160.9M
2021-10-12 1,572.34 1,583.91 1,563.72 1,583.91 194.7M
2021-10-11 1,567.88 1,575.63 1,567.88 1,570.82 160.4M
2021-10-08 1,562.15 1,567.30 1,558.56 1,563.90 135.2M
2021-10-07 1,558.24 1,561.29 1,551.98 1,561.29 157.8M
2021-10-06 1,531.37 1,559.42 1,531.13 1,559.42 211.7M
2021-10-05 1,522.24 1,530.42 1,515.54 1,530.42 115.6M
2021-10-04 1,529.04 1,532.73 1,519.66 1,522.47 119.4M
2021-10-01 1,536.49 1,539.47 1,521.08 1,524.48 144.8M
2021-09-30 1,546.43 1,549.36 1,532.56 1,537.80 231.8M
2021-09-29 1,541.96 1,547.65 1,528.69 1,547.65 124.1M
2021-09-28 1,533.51 1,546.82 1,526.28 1,546.82 164.4M
2021-09-27 1,532.89 1,533.51 1,526.14 1,533.05 150.1M
2021-09-24 1,542.40 1,543.35 1,525.64 1,532.06 137.5M
2021-09-23 1,532.33 1,539.73 1,531.18 1,539.34 165.6M
2021-09-22 1,524.63 1,529.79 1,520.71 1,529.02 169.9M
2021-09-21 1,524.71 1,533.11 1,521.44 1,530.44 175.4M
2021-09-20 1,547.62 1,547.67 1,526.90 1,527.89 177.4M
2021-09-17 1,556.35 1,556.74 1,543.08 1,548.51 326.7M
2021-09-15 1,554.86 1,560.56 1,549.65 1,555.26 205.6M
2021-09-14 1,569.55 1,573.18 1,548.89 1,555.51 185.0M
2021-09-13 1,573.78 1,573.78 1,562.11 1,570.13 130.9M
2021-09-10 1,576.14 1,583.84 1,572.61 1,575.97 173.7M
2021-09-09 1,592.18 1,592.74 1,577.45 1,578.89 192.1M
2021-09-08 1,581.72 1,597.63 1,579.18 1,597.63 180.6M
2021-09-07 1,581.75 1,586.37 1,580.14 1,583.48 139.7M
2021-09-06 1,590.67 1,592.16 1,577.79 1,581.59 115.7M
2021-09-03 1,585.17 1,589.19 1,579.94 1,589.19 140.5M
2021-09-02 1,588.31 1,593.57 1,581.52 1,582.19 147.3M
2021-09-01 1,603.43 1,604.98 1,586.89 1,586.89 239.9M
2021-08-30 1,593.19 1,604.90 1,592.10 1,601.38 310.8M
2021-08-27 1,582.90 1,594.52 1,577.31 1,590.16 183.1M
2021-08-26 1,570.72 1,590.91 1,570.72 1,585.74 221.3M
2021-08-25 1,554.58 1,569.80 1,554.58 1,569.80 171.0M
2021-08-24 1,524.21 1,553.37 1,522.81 1,553.37 201.1M
2021-08-23 1,519.99 1,524.86 1,519.53 1,522.43 96.7M
2021-08-20 1,517.23 1,522.68 1,515.79 1,518.03 71.9M
2021-08-19 1,524.68 1,524.68 1,513.78 1,514.95 86.3M
2021-08-18 1,524.98 1,526.34 1,518.95 1,525.24 98.9M
2021-08-17 1,505.27 1,524.71 1,505.27 1,523.59 143.6M
2021-08-16 1,499.92 1,502.90 1,493.60 1,502.90 96.7M
2021-08-13 1,503.36 1,507.54 1,498.80 1,505.11 64.8M
2021-08-12 1,505.29 1,505.29 1,497.18 1,501.97 80.5M
2021-08-11 1,499.43 1,514.52 1,498.53 1,504.44 130.6M
2021-08-09 1,491.76 1,497.20 1,491.76 1,496.73 82.6M
2021-08-06 1,494.86 1,498.59 1,486.05 1,489.80 114.7M
2021-08-05 1,493.65 1,498.92 1,491.01 1,495.78 121.4M
2021-08-04 1,497.28 1,497.88 1,483.73 1,491.33 133.5M
2021-08-03 1,493.15 1,500.26 1,489.74 1,500.26 139.1M
2021-08-02 1,497.39 1,499.74 1,486.23 1,493.00 102.3M
2021-07-30 1,511.98 1,512.01 1,494.60 1,494.60 166.1M
2021-07-29 1,514.97 1,520.04 1,511.51 1,512.93 113.0M
2021-07-28 1,511.46 1,516.35 1,509.81 1,515.39 80.1M
2021-07-27 1,515.73 1,517.39 1,511.85 1,514.60 111.6M
2021-07-26 1,524.47 1,525.73 1,512.53 1,512.53 88.3M
2021-07-23 1,528.21 1,529.65 1,523.16 1,523.44 81.8M
2021-07-22 1,519.00 1,527.62 1,518.01 1,527.62 115.2M
2021-07-21 1,521.37 1,521.57 1,515.34 1,516.52 157.9M
2021-07-19 1,522.67 1,533.80 1,518.73 1,519.97 136.0M
2021-07-16 1,523.90 1,525.37 1,511.78 1,522.48 109.8M
2021-07-15 1,512.57 1,523.95 1,511.60 1,520.82 130.9M
2021-07-14 1,520.77 1,522.87 1,509.57 1,512.32 149.3M
2021-07-13 1,513.83 1,520.03 1,513.54 1,519.56 97.8M
2021-07-12 1,522.23 1,525.42 1,509.25 1,512.89 70.7M
2021-07-09 1,508.36 1,522.80 1,508.36 1,520.58 137.2M
2021-07-08 1,525.90 1,525.90 1,501.21 1,508.71 190.3M
2021-07-07 1,530.96 1,531.03 1,523.42 1,530.15 101.7M
2021-07-06 1,531.92 1,536.47 1,530.75 1,531.63 99.8M
2021-07-05 1,534.04 1,535.88 1,525.40 1,532.36 87.1M
2021-07-02 1,533.70 1,536.00 1,529.68 1,533.35 87.8M
2021-07-01 1,533.34 1,541.11 1,531.84 1,534.23 104.8M
2021-06-30 1,547.30 1,551.95 1,531.66 1,532.63 146.8M
2021-06-29 1,542.39 1,549.26 1,541.72 1,548.31 106.9M
2021-06-28 1,557.46 1,557.58 1,539.60 1,544.71 115.4M
2021-06-25 1,556.16 1,563.47 1,556.16 1,559.68 119.0M
2021-06-24 1,565.96 1,567.59 1,554.15 1,555.71 155.1M
2021-06-23 1,571.76 1,573.66 1,564.54 1,564.76 113.7M
2021-06-22 1,571.56 1,577.57 1,571.21 1,574.02 131.0M
2021-06-21 1,580.51 1,580.65 1,567.84 1,572.24 109.2M
2021-06-18 1,571.09 1,589.05 1,565.74 1,589.05 301.7M
2021-06-17 1,578.75 1,578.75 1,568.67 1,570.86 139.3M
2021-06-16 1,582.92 1,584.95 1,576.46 1,578.32 156.3M
2021-06-15 1,586.10 1,586.10 1,578.63 1,581.37 144.0M
2021-06-14 1,582.46 1,587.47 1,578.20 1,582.46 146.2M
2021-06-11 1,583.27 1,584.09 1,571.58 1,575.16 118.2M
2021-06-10 1,583.35 1,586.28 1,579.90 1,579.90 116.8M
2021-06-09 1,589.51 1,590.77 1,581.48 1,581.48 156.3M
2021-06-08 1,581.44 1,591.55 1,577.18 1,587.96 189.9M
2021-06-04 1,590.30 1,590.31 1,573.34 1,578.45 151.7M
2021-06-03 1,599.08 1,599.72 1,586.61 1,590.57 125.7M
2021-06-02 1,585.47 1,598.61 1,585.47 1,597.94 150.3M
2021-06-01 1,585.74 1,588.30 1,580.10 1,585.90 124.0M
2021-05-31 1,571.04 1,585.97 1,568.47 1,583.55 110.9M
2021-05-28 1,585.17 1,594.62 1,580.78 1,594.44 171.2M
2021-05-27 1,579.36 1,593.90 1,576.77 1,593.90 531.9M
2021-05-25 1,569.00 1,577.82 1,567.37 1,577.82 166.7M
2021-05-24 1,563.78 1,576.96 1,563.57 1,571.82 143.0M
2021-05-21 1,569.43 1,574.70 1,552.07 1,562.17 174.8M
2021-05-20 1,577.85 1,585.32 1,570.32 1,575.32 185.7M
2021-05-19 1,591.22 1,591.32 1,574.28 1,580.52 184.0M
2021-05-18 1,583.25 1,591.32 1,580.25 1,591.32 133.7M
2021-05-17 1,577.49 1,592.57 1,577.49 1,583.46 194.7M
2021-05-12 1,576.29 1,583.13 1,572.99 1,582.52 125.8M
2021-05-11 1,579.31 1,581.26 1,571.96 1,577.64 113.3M
2021-05-10 1,587.48 1,591.52 1,580.00 1,583.92 120.6M
2021-05-07 1,578.67 1,590.04 1,573.40 1,587.45 135.5M
2021-05-06 1,572.09 1,578.33 1,556.00 1,578.33 249.6M
2021-05-05 1,591.98 1,592.18 1,575.38 1,575.67 129.3M
2021-05-04 1,591.67 1,597.42 1,587.87 1,588.25 121.1M
2021-05-03 1,602.09 1,602.09 1,588.89 1,590.73 130.4M
2021-04-30 1,615.21 1,615.60 1,600.05 1,601.65 218.7M
2021-04-28 1,606.52 1,608.50 1,597.79 1,608.50 140.5M
2021-04-27 1,623.21 1,623.25 1,603.82 1,606.68 191.2M
2021-04-26 1,610.74 1,623.47 1,609.44 1,623.47 214.9M
2021-04-23 1,607.28 1,610.81 1,605.44 1,608.43 153.6M
2021-04-22 1,599.89 1,609.10 1,598.19 1,607.73 176.0M
2021-04-21 1,604.87 1,605.73 1,596.58 1,596.58 141.5M
2021-04-20 1,600.43 1,607.57 1,591.83 1,607.57 146.4M
2021-04-19 1,608.11 1,608.62 1,596.05 1,600.29 185.0M
2021-04-16 1,607.44 1,609.76 1,600.30 1,608.38 247.7M
2021-04-15 1,599.81 1,608.25 1,597.78 1,608.25 271.9M
2021-04-14 1,600.19 1,601.37 1,592.87 1,598.28 102.8M
2021-04-13 1,608.71 1,608.79 1,594.89 1,597.71 118.4M
2021-04-12 1,613.96 1,613.96 1,603.32 1,608.42 148.8M
2021-04-09 1,614.95 1,615.49 1,605.37 1,612.25 286.8M
2021-04-08 1,599.81 1,609.39 1,596.64 1,602.40 270.1M
2021-04-07 1,584.38 1,600.59 1,580.90 1,600.59 135.2M
2021-04-06 1,588.27 1,589.06 1,575.18 1,578.91 110.0M
2021-04-05 1,584.89 1,590.67 1,582.20 1,584.24 62.2M
2021-04-02 1,586.51 1,588.72 1,582.65 1,585.35 71.6M
2021-04-01 1,579.97 1,586.26 1,576.33 1,582.64 129.8M
2021-03-31 1,608.96 1,608.96 1,564.06 1,573.51 283.0M
2021-03-30 1,606.15 1,610.61 1,601.08 1,609.19 195.3M
2021-03-29 1,603.59 1,611.28 1,597.83 1,611.28 118.9M
2021-03-26 1,598.74 1,603.01 1,593.24 1,601.42 98.1M
2021-03-25 1,607.86 1,608.05 1,594.33 1,597.73 110.5M
2021-03-24 1,591.66 1,602.77 1,585.44 1,602.40 124.1M
2021-03-23 1,616.78 1,616.78 1,595.29 1,595.29 164.1M
2021-03-22 1,628.47 1,628.47 1,616.73 1,616.73 153.7M
2021-03-19 1,631.04 1,631.04 1,615.16 1,626.19 323.8M
2021-03-18 1,626.18 1,635.15 1,626.18 1,627.99 174.4M
2021-03-17 1,625.61 1,625.67 1,616.91 1,624.97 201.9M
2021-03-16 1,623.80 1,625.52 1,617.92 1,623.96 154.7M
2021-03-15 1,619.62 1,624.74 1,619.21 1,620.92 151.4M
2021-03-12 1,630.59 1,632.01 1,615.69 1,615.69 166.7M
2021-03-11 1,636.73 1,636.73 1,626.23 1,629.41 185.4M
2021-03-10 1,629.03 1,642.20 1,628.82 1,639.83 229.1M
2021-03-09 1,615.99 1,625.22 1,612.29 1,624.78 218.7M
2021-03-08 1,607.48 1,625.69 1,607.48 1,611.81 257.6M
2021-03-05 1,582.68 1,600.12 1,579.74 1,600.12 232.9M
2021-03-04 1,588.89 1,590.46 1,577.39 1,581.26 246.6M
2021-03-03 1,576.90 1,588.45 1,568.65 1,588.45 321.2M
2021-03-02 1,572.03 1,583.43 1,568.67 1,569.87 311.5M
2021-03-01 1,578.70 1,584.46 1,563.18 1,567.14 291.1M
2021-02-26 1,580.97 1,586.23 1,563.56 1,577.75 399.4M
2021-02-25 1,566.90 1,587.11 1,565.77 1,581.54 349.2M
2021-02-24 1,571.01 1,581.55 1,557.55 1,557.55 414.9M
2021-02-23 1,573.67 1,580.68 1,565.05 1,565.05 235.8M
2021-02-22 1,587.51 1,587.51 1,570.46 1,570.46 180.0M
2021-02-19 1,580.18 1,584.93 1,573.84 1,584.93 186.2M
2021-02-18 1,599.31 1,599.31 1,575.84 1,575.84 193.0M
2021-02-17 1,609.51 1,609.51 1,593.80 1,595.29 195.0M
2021-02-16 1,612.04 1,613.01 1,605.40 1,606.14 198.1M
2021-02-15 1,607.00 1,614.92 1,607.00 1,608.07 114.2M
2021-02-11 1,602.19 1,602.50 1,594.52 1,599.42 69.0M
2021-02-10 1,586.94 1,596.85 1,586.87 1,596.85 166.0M
2021-02-09 1,574.67 1,588.96 1,574.23 1,586.13 196.5M
2021-02-08 1,580.44 1,586.06 1,572.77 1,573.33 184.1M
2021-02-05 1,587.70 1,590.47 1,574.69 1,578.63 137.7M
2021-02-04 1,582.10 1,586.55 1,576.33 1,584.90 187.6M
2021-02-03 1,584.02 1,597.93 1,582.54 1,582.99 278.5M
2021-02-02 1,575.03 1,585.18 1,571.30 1,580.49 315.3M
2021-01-29 1,597.16 1,597.52 1,560.54 1,566.40 478.9M
2021-01-27 1,585.06 1,593.08 1,580.37 1,580.62 247.9M
2021-01-26 1,590.59 1,609.19 1,575.31 1,575.31 342.4M
2021-01-25 1,600.54 1,601.54 1,575.88 1,576.62 273.0M
2021-01-22 1,596.06 1,605.70 1,595.02 1,596.74 218.3M
2021-01-21 1,608.43 1,615.22 1,594.31 1,594.80 147.2M
2021-01-20 1,606.55 1,616.84 1,601.54 1,601.54 163.3M
2021-01-19 1,611.06 1,618.41 1,601.88 1,601.88 137.7M
2021-01-18 1,625.35 1,625.35 1,608.64 1,609.52 108.5M
2021-01-15 1,637.27 1,637.88 1,626.25 1,627.01 135.4M
2021-01-14 1,638.00 1,646.24 1,632.20 1,635.71 211.9M
2021-01-13 1,617.68 1,637.31 1,617.68 1,636.69 215.7M
2021-01-12 1,615.84 1,621.10 1,590.71 1,612.04 294.8M
2021-01-11 1,627.22 1,627.22 1,607.53 1,617.25 312.2M
2021-01-08 1,601.95 1,633.19 1,595.12 1,633.19 419.3M
2021-01-07 1,589.53 1,602.95 1,572.62 1,602.95 344.2M
2021-01-06 1,610.78 1,610.78 1,586.25 1,591.97 177.0M
2021-01-05 1,603.07 1,608.35 1,589.81 1,608.35 214.2M
2021-01-04 1,629.01 1,629.17 1,593.12 1,602.57 519.4M