Dow Down0.59% Nasdaq Down0.32%

More On ^KLSE

Quotes

Charts

News & Info


FTSE BUR MAL KLCI (^KLSE)

-Kuala Lumpur
1,840.19 Down 5.86(0.32%) 5:05AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 22, 20141,851.651,851.911,843.851,846.0584,645,7001,846.05
Sep 19, 20141,845.091,853.681,843.351,849.49125,455,8001,849.49
Sep 18, 20141,844.861,845.321,836.901,845.3293,755,9001,845.32
Sep 17, 20141,841.331,845.741,841.051,843.78158,411,4001,843.78
Sep 15, 20141,853.141,856.161,836.501,847.30111,177,5001,847.30
Sep 12, 20141,865.501,868.051,855.641,855.64126,424,1001,855.64
Sep 11, 20141,873.661,874.671,866.111,866.11114,887,7001,866.11
Sep 10, 20141,870.541,873.791,868.361,870.85102,928,6001,870.85
Sep 9, 20141,868.841,876.211,867.981,874.12114,300,3001,874.12
Sep 8, 20141,866.261,871.091,865.531,871.09100,799,5001,871.09
Sep 5, 20141,867.911,869.841,866.281,868.46128,525,4001,868.46
Sep 4, 20141,866.661,869.211,860.001,869.21128,481,0001,869.21
Sep 3, 20141,872.261,872.451,853.481,864.87118,550,4001,864.87
Sep 2, 20141,865.461,868.821,860.671,867.69116,170,8001,867.69
Aug 29, 20141,879.531,879.531,866.111,866.11206,340,2001,866.11
Aug 28, 20141,869.271,875.681,868.481,875.6899,766,8001,875.68
Aug 27, 20141,862.021,878.711,861.731,872.38145,823,4001,872.38
Aug 26, 20141,863.111,866.571,859.751,861.82100,953,9001,861.82
Aug 25, 20141,872.921,873.661,859.581,862.31101,897,9001,862.31
Aug 22, 20141,876.221,878.871,869.271,870.99128,946,7001,870.99
Aug 21, 20141,878.891,879.621,871.361,874.81135,055,9001,874.81
Aug 20, 20141,874.351,878.891,872.591,878.89116,056,2001,878.89
Aug 19, 20141,862.971,872.161,862.491,872.16105,756,7001,872.16
Aug 18, 20141,861.201,864.201,859.461,861.7593,507,7001,861.75
Aug 15, 20141,862.301,864.621,860.221,864.3179,482,6001,864.31
Aug 14, 20141,854.871,863.371,854.871,861.58109,845,0001,861.58
Aug 13, 20141,853.251,858.041,849.841,858.04124,289,2001,858.04
Aug 12, 20141,847.981,850.531,846.881,850.3988,154,7001,850.39
Aug 11, 20141,841.791,849.321,840.641,849.3282,807,4001,849.32
Aug 8, 20141,864.681,864.681,837.281,839.87114,121,5001,839.87
Aug 7, 20141,870.041,871.261,864.721,867.3297,143,9001,867.32
Aug 6, 20141,874.101,875.001,869.471,869.9297,408,4001,869.92
Aug 5, 20141,872.551,876.691,872.141,876.6988,392,2001,876.69
Aug 4, 20141,864.191,875.801,864.191,875.80103,183,9001,875.80
Aug 1, 20141,866.111,868.011,861.601,863.3494,677,7001,863.34
Jul 31, 20141,881.681,882.071,866.471,871.36141,423,3001,871.36
Jul 30, 20141,884.081,886.391,877.511,878.34135,459,6001,878.34
Jul 25, 20141,878.551,879.591,868.141,877.3471,808,4001,877.34
Jul 24, 20141,873.661,877.051,867.781,877.0594,333,1001,877.05
Jul 23, 20141,870.411,873.701,869.391,871.8375,032,3001,871.83
Jul 22, 20141,873.621,874.001,868.031,871.3691,612,9001,871.36
Jul 21, 20141,874.341,876.831,867.341,868.6498,947,0001,868.64
Jul 18, 20141,874.611,877.341,871.401,872.97103,248,8001,872.97
Jul 17, 20141,888.151,888.151,879.401,883.14104,399,4001,883.14
Jul 16, 20141,891.591,895.021,882.521,886.71144,454,7001,886.71
Jul 14, 20141,883.771,886.871,882.221,884.8789,680,8001,884.87
Jul 11, 20141,894.471,894.861,883.151,883.15140,206,5001,883.15
Jul 10, 20141,889.971,893.191,889.531,892.6293,093,0001,892.62
Jul 9, 20141,888.431,892.171,887.961,891.1695,831,2001,891.16
Jul 8, 20141,893.891,896.231,891.661,892.65132,327,7001,892.65
Jul 7, 20141,885.401,894.721,885.291,892.50117,077,5001,892.50
Jul 4, 20141,889.291,891.431,884.911,884.9186,535,3001,884.91
Jul 3, 20141,885.461,891.101,884.771,888.69120,773,1001,888.69
Jul 2, 20141,879.011,886.841,877.841,886.84116,807,9001,886.84
Jul 1, 20141,879.241,880.291,876.601,879.1276,764,4001,879.12
Jun 30, 20141,879.831,882.711,877.521,882.71131,157,1001,882.71
Jun 27, 20141,889.341,889.341,880.251,880.9394,465,8001,880.93
Jun 26, 20141,888.741,889.971,882.251,889.97105,810,3001,889.97
Jun 25, 20141,889.531,891.641,887.681,889.55109,233,3001,889.55
Jun 24, 20141,884.301,892.331,882.141,892.33133,961,9001,892.33
Jun 23, 20141,884.741,885.331,881.821,883.96109,655,3001,883.96
Jun 20, 20141,885.361,887.541,878.681,885.72151,879,3001,885.72
Jun 19, 20141,875.401,881.481,872.641,881.48108,200,9001,881.48
Jun 18, 20141,874.411,876.591,872.091,876.58116,972,2001,876.58
Jun 17, 20141,874.101,876.221,870.101,874.60118,116,6001,874.60
Jun 16, 20141,875.521,875.901,871.281,871.5880,239,0001,871.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in MYR.