Skip to search.
 BSE Up0.19% NSE Up0.28%

More On ^KLSE

Quotes

Charts

News & Info

  • Headlines

FTSE Bursa Malaysia KLCI (^KLSE)

-Kuala Lumpur

1,769.16 Up 2.44(0.14%) 17 May 2:20PM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
19 Apr, 20121,599.091,602.121,595.541,596.62132,253,2001,596.62
18 Apr, 20121,598.071,602.341,598.071,598.86116,465,6001,598.86
17 Apr, 20121,597.751,600.671,593.921,596.19116,943,4001,596.19
16 Apr, 20121,602.421,602.421,594.631,597.5195,090,4001,597.51
13 Apr, 20121,602.341,604.711,600.751,603.12119,261,0001,603.12
12 Apr, 20121,597.391,602.051,593.571,601.27145,620,4001,601.27
10 Apr, 20121,587.771,598.531,586.991,597.17163,844,0001,597.17
9 Apr, 20121,599.031,599.031,588.581,591.2889,005,6001,591.28
6 Apr, 20121,594.241,600.601,594.071,598.8780,618,4001,598.87
5 Apr, 20121,595.661,596.461,591.851,593.44107,821,0001,593.44
4 Apr, 20121,607.541,609.161,597.801,599.2788,747,2001,599.27
3 Apr, 20121,607.131,609.331,604.761,606.63122,516,4001,606.63
2 Apr, 20121,594.571,603.961,590.271,603.78121,053,2001,603.78
30 Mar, 20121,590.211,596.331,588.541,596.33232,123,2001,596.33
29 Mar, 20121,584.171,585.461,581.791,585.44118,612,8001,585.44
28 Mar, 20121,588.161,589.501,582.801,583.75105,048,0001,583.75
27 Mar, 20121,585.801,591.031,585.801,588.10156,122,0001,588.10
26 Mar, 20121,585.721,588.061,582.981,582.98103,259,2001,582.98
23 Mar, 20121,583.951,587.081,582.881,585.8387,569,2001,585.83
22 Mar, 20121,580.941,586.651,580.071,583.24116,544,2001,583.24
21 Mar, 20121,575.381,582.971,573.171,582.53123,548,0001,582.53
20 Mar, 20121,575.221,579.881,573.811,577.62141,381,0001,577.62
19 Mar, 20121,574.301,578.511,570.881,573.60128,642,8001,573.60
16 Mar, 20121,580.481,583.551,571.051,571.40196,145,6001,571.40
15 Mar, 20121,576.031,579.451,574.591,579.38170,006,6001,579.38
14 Mar, 20121,570.061,575.711,568.411,575.71168,270,4001,575.71
13 Mar, 20121,564.841,569.151,562.971,564.02129,608,4001,564.02
12 Mar, 20121,579.831,580.081,563.731,564.75151,570,6001,564.75
9 Mar, 20121,579.261,582.001,577.231,579.00103,240,2001,579.00
8 Mar, 20121,576.361,580.411,576.171,578.36128,180,4001,578.36
7 Mar, 20121,585.301,585.301,572.431,574.83173,145,2001,574.83
6 Mar, 20121,589.101,589.951,580.511,589.91173,370,0001,589.91
5 Mar, 20121,586.651,594.721,586.131,589.22137,681,2001,589.22
2 Mar, 20121,574.991,587.111,574.781,583.78173,803,2001,583.78
1 Mar, 20121,568.891,576.231,568.831,573.45189,553,4001,573.45
29 Feb, 20121,557.501,573.751,557.501,569.65329,668,8001,569.65
28 Feb, 20121,562.131,562.421,552.621,556.73122,671,2001,556.73
27 Feb, 20121,560.631,565.871,558.291,559.04122,579,6001,559.04
24 Feb, 20121,557.131,559.641,553.621,558.77151,916,8001,558.77
23 Feb, 20121,559.131,561.501,556.661,556.66174,455,6001,556.66
22 Feb, 20121,563.821,565.251,558.941,560.52138,061,2001,560.52
21 Feb, 20121,562.981,564.861,558.131,563.78134,445,2001,563.78
20 Feb, 20121,557.911,562.601,557.311,560.57114,114,8001,560.57
17 Feb, 20121,553.681,559.921,553.681,557.15134,132,0001,557.15
16 Feb, 20121,558.271,559.081,549.341,550.49145,222,8001,550.49
15 Feb, 20121,566.661,566.661,558.551,561.30149,606,2001,561.30
14 Feb, 20121,565.251,566.121,560.831,566.05138,943,2001,566.05
13 Feb, 20121,560.351,562.891,558.061,562.82115,156,4001,562.82
10 Feb, 20121,562.721,564.661,559.311,561.66148,370,0001,561.66
9 Feb, 20121,555.151,565.321,551.191,565.32180,089,6001,565.32
8 Feb, 20121,542.271,554.061,542.271,553.18230,225,2001,553.18
3 Feb, 20121,537.591,541.311,526.031,538.77156,296,8001,538.77
2 Feb, 20121,526.611,540.891,526.571,537.09210,179,2001,537.09
31 Jan, 20121,517.021,521.291,509.491,521.29191,854,4001,521.29
30 Jan, 20121,518.911,523.911,512.031,513.55105,029,6001,513.55
27 Jan, 20121,523.871,523.871,519.191,520.90117,317,2001,520.90
26 Jan, 20121,520.671,523.861,519.861,523.86107,531,2001,523.86
25 Jan, 20121,523.701,527.571,518.351,519.76106,799,2001,519.76
20 Jan, 20121,518.141,522.981,516.911,522.66119,046,8001,522.66
19 Jan, 20121,515.801,522.321,514.041,516.81143,123,2001,516.81
18 Jan, 20121,517.091,519.231,513.381,517.38142,996,0001,517.38
17 Jan, 20121,509.611,520.271,509.611,519.36120,103,4001,519.36
16 Jan, 20121,520.391,521.201,509.061,509.0691,411,4001,509.06
13 Jan, 20121,525.681,526.271,521.941,523.07111,397,6001,523.07
12 Jan, 20121,521.191,525.561,520.781,525.56106,805,2001,525.56
11 Jan, 20121,522.031,523.941,518.801,522.29141,031,8001,522.29
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in MYR.