KL Consumer Product (KLCM)

KLCM
🏛️ Malasia →
513.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 576.63 577.96 573.88 577.96 275.8M
2021-12-30 575.56 577.13 574.73 576.88 191.1M
2021-12-29 575.50 576.22 573.80 576.22 188.3M
2021-12-28 572.93 575.37 572.86 574.77 186.2M
2021-12-27 570.92 572.97 569.76 572.63 209.2M
2021-12-24 569.75 570.84 568.62 570.84 144.5M
2021-12-23 563.64 568.84 563.64 568.84 205.7M
2021-12-22 560.89 563.88 560.89 563.59 218.9M
2021-12-21 562.61 563.24 558.77 560.15 262.4M
2021-12-20 565.03 565.34 561.24 562.67 210.3M
2021-12-17 564.62 565.62 563.11 565.62 423.2M
2021-12-16 564.83 566.10 563.89 564.28 307.9M
2021-12-15 563.46 565.91 563.46 565.30 400.5M
2021-12-14 566.22 566.22 562.65 563.13 451.7M
2021-12-13 566.59 568.26 566.46 566.56 314.0M
2021-12-10 570.49 570.86 565.69 565.69 335.4M
2021-12-09 567.28 569.91 566.83 569.91 357.3M
2021-12-08 567.58 569.32 566.22 566.90 238.4M
2021-12-07 565.08 567.46 564.43 567.34 307.3M
2021-12-06 569.18 569.18 562.56 563.42 342.3M
2021-12-02 569.59 569.59 566.09 568.71 387.7M
2021-12-01 573.27 573.36 568.65 569.57 238.7M
2021-11-30 571.75 575.73 570.37 573.39 321.7M
2021-11-29 573.17 573.17 568.10 570.62 514.8M
2021-11-26 584.57 584.57 576.85 577.33 458.0M
2021-11-25 586.73 587.70 584.06 585.29 439.5M
2021-11-24 588.27 589.55 587.31 588.01 307.4M
2021-11-23 590.98 591.43 586.82 587.80 250.0M
2021-11-22 592.94 593.99 590.92 591.37 226.2M
2021-11-19 596.43 597.01 592.96 593.20 370.2M
2021-11-18 597.15 597.66 595.10 596.54 265.9M
2021-11-17 598.76 600.32 596.53 597.45 339.6M
2021-11-16 598.94 600.79 597.89 598.64 371.4M
2021-11-15 605.46 605.46 598.71 599.35 343.4M
2021-11-12 603.12 605.71 602.98 605.71 466.1M
2021-11-11 604.36 604.87 602.37 602.38 471.9M
2021-11-10 606.98 608.11 603.38 604.48 350.5M
2021-11-09 608.90 609.25 603.97 605.78 436.6M
2021-11-08 605.09 607.98 604.09 607.98 356.1M
2021-11-05 605.97 607.58 601.84 604.36 211.9M
2021-11-03 606.85 606.97 604.40 604.91 369.4M
2021-11-02 607.31 608.99 605.91 605.91 338.6M
2021-11-01 609.65 609.94 604.71 606.80 318.5M
2021-10-29 614.86 615.30 612.48 613.86 254.5M
2021-10-28 617.09 617.58 613.58 614.55 314.7M
2021-10-27 618.71 620.71 616.59 617.15 310.9M
2021-10-26 616.42 617.15 615.30 616.34 326.6M
2021-10-25 615.90 617.96 615.68 616.34 325.0M
2021-10-22 616.67 617.16 613.43 616.31 404.6M
2021-10-21 618.85 618.85 613.42 616.65 405.4M
2021-10-20 620.66 620.69 616.47 617.74 396.1M
2021-10-18 620.18 622.82 617.82 619.98 395.0M
2021-10-15 614.62 619.63 614.54 619.63 713.9M
2021-10-14 618.44 618.44 613.99 613.99 543.8M
2021-10-13 615.14 618.10 614.44 618.10 596.6M
2021-10-12 613.45 615.72 611.32 614.69 519.9M
2021-10-11 613.97 616.78 612.94 612.94 780.6M
2021-10-08 609.77 611.50 609.46 611.50 570.4M
2021-10-07 609.08 609.45 607.15 608.85 473.1M
2021-10-06 603.57 608.52 603.09 608.52 378.7M
2021-10-05 602.50 603.02 600.30 603.02 451.6M
2021-10-04 603.08 604.17 600.98 602.50 434.3M
2021-10-01 606.12 606.12 600.81 600.81 429.8M
2021-09-30 607.83 608.21 604.55 606.24 470.0M
2021-09-29 607.40 608.18 603.07 608.18 352.8M
2021-09-28 607.74 608.53 605.08 608.53 479.1M
2021-09-27 609.25 609.52 605.98 607.52 418.9M
2021-09-24 609.74 610.16 606.69 608.77 498.4M
2021-09-23 605.40 610.00 604.58 608.97 521.4M
2021-09-22 603.94 605.50 603.34 604.40 331.7M
2021-09-21 599.65 603.79 599.65 603.60 419.5M
2021-09-20 605.47 606.23 601.27 601.62 589.9M
2021-09-17 611.19 612.10 605.58 606.53 595.3M
2021-09-15 611.70 613.06 609.42 611.29 488.2M
2021-09-14 614.02 614.99 610.65 611.72 583.3M
2021-09-13 614.68 614.68 610.33 613.39 485.0M
2021-09-10 613.10 614.98 611.86 614.98 430.8M
2021-09-09 617.66 618.23 612.30 615.10 424.9M
2021-09-08 618.87 618.87 614.48 617.55 385.6M
2021-09-07 616.13 618.81 616.06 618.27 424.5M
2021-09-06 616.17 617.31 613.95 615.35 604.8M
2021-09-03 614.52 615.44 612.60 614.99 465.5M
2021-09-02 614.62 617.36 612.88 614.02 415.9M
2021-09-01 612.09 615.96 610.98 614.39 569.1M
2021-08-30 607.98 611.83 607.92 609.85 457.1M
2021-08-27 607.37 608.65 605.10 605.79 583.3M
2021-08-26 604.40 608.90 604.19 608.90 577.5M
2021-08-25 603.63 605.98 601.94 604.29 555.0M
2021-08-24 599.40 604.63 598.92 604.63 502.9M
2021-08-23 595.13 598.76 595.13 597.99 784.4M
2021-08-20 594.36 596.38 594.14 594.90 686.3M
2021-08-19 595.40 596.58 593.75 593.75 694.3M
2021-08-18 597.64 598.00 594.68 595.28 1,072.6M
2021-08-17 592.86 597.70 592.86 597.70 1,049.3M
2021-08-16 589.93 592.14 587.17 592.14 1,255.7M
2021-08-13 589.39 590.96 588.74 590.96 337.9M
2021-08-12 590.72 590.72 587.39 588.89 243.2M
2021-08-11 588.91 590.82 588.33 590.50 493.3M
2021-08-09 583.95 588.52 583.95 588.02 591.5M
2021-08-06 580.33 582.55 579.66 582.18 344.1M
2021-08-05 578.71 581.28 578.25 579.61 414.3M
2021-08-04 581.42 581.42 578.14 578.30 720.5M
2021-08-03 584.25 584.66 581.06 582.28 715.6M
2021-08-02 585.42 585.82 581.97 583.97 455.3M
2021-07-30 586.95 586.95 583.40 584.38 404.2M
2021-07-29 588.55 589.52 585.52 585.85 677.9M
2021-07-28 587.68 589.47 587.45 588.76 416.0M
2021-07-27 590.61 592.65 588.13 589.68 357.8M
2021-07-26 592.09 592.67 588.90 589.16 416.9M
2021-07-23 594.26 594.26 591.52 591.52 621.9M
2021-07-22 589.03 593.75 589.03 593.75 560.1M
2021-07-21 591.33 591.35 587.29 587.93 366.7M
2021-07-19 591.31 594.91 589.94 591.27 571.0M
2021-07-16 588.96 591.29 586.55 591.29 453.7M
2021-07-15 582.96 589.79 582.77 588.05 434.7M
2021-07-14 588.01 588.01 582.66 583.19 383.4M
2021-07-13 587.72 588.59 585.13 588.01 480.7M
2021-07-12 592.06 592.35 586.35 587.89 274.5M
2021-07-09 588.50 591.96 588.50 591.96 337.9M
2021-07-08 595.80 595.80 586.14 588.09 614.3M
2021-07-07 596.96 597.98 594.02 597.98 767.2M
2021-07-06 593.56 596.63 593.56 596.63 630.4M
2021-07-05 593.72 594.65 592.07 593.39 358.1M
2021-07-02 594.12 594.72 592.05 593.65 568.1M
2021-07-01 593.64 597.02 593.64 594.42 759.0M
2021-06-30 595.13 596.27 593.08 593.08 458.9M
2021-06-29 596.70 597.10 594.67 595.70 436.5M
2021-06-28 602.06 602.06 594.83 597.03 473.1M
2021-06-25 603.30 603.89 600.74 602.51 453.2M
2021-06-24 605.29 605.29 601.01 602.01 485.6M
2021-06-23 609.22 609.96 603.32 605.05 720.2M
2021-06-22 608.39 610.23 608.17 608.80 525.3M
2021-06-21 612.21 612.23 606.76 607.79 412.1M
2021-06-18 608.80 613.02 608.41 613.02 745.5M
2021-06-17 608.69 609.46 606.74 609.17 393.8M
2021-06-16 615.50 615.73 609.14 609.14 456.7M
2021-06-15 618.24 618.24 614.80 616.17 512.1M
2021-06-14 616.56 618.66 615.88 618.66 540.8M
2021-06-11 617.43 618.59 614.92 616.28 780.8M
2021-06-10 615.83 618.17 615.26 617.15 416.2M
2021-06-09 619.36 621.26 616.07 616.07 502.9M
2021-06-08 615.90 620.84 615.36 619.94 602.9M
2021-06-04 618.21 618.37 612.58 614.88 558.2M
2021-06-03 618.96 621.04 616.08 617.41 780.4M
2021-06-02 614.76 619.22 614.04 619.22 680.4M
2021-06-01 610.40 614.94 609.47 614.94 580.5M
2021-05-31 603.70 611.28 601.43 610.67 774.1M
2021-05-28 614.94 615.43 612.75 612.96 524.6M
2021-05-27 610.42 615.96 610.42 614.34 592.5M
2021-05-25 606.30 611.38 606.30 610.98 610.2M
2021-05-24 600.87 607.32 600.87 606.53 746.8M
2021-05-21 601.76 601.95 592.82 601.05 716.7M
2021-05-20 603.60 608.02 601.17 602.32 463.5M
2021-05-19 613.22 613.22 602.76 603.74 421.2M
2021-05-18 606.64 613.02 605.62 613.02 431.1M
2021-05-17 610.44 612.50 605.86 606.32 741.3M
2021-05-12 612.54 612.54 609.85 611.60 234.0M
2021-05-11 617.48 617.48 612.85 614.10 405.6M
2021-05-10 621.70 621.70 618.49 619.65 363.5M
2021-05-07 621.31 622.32 620.10 622.31 447.2M
2021-05-06 619.67 620.98 615.02 620.98 500.9M
2021-05-05 625.04 625.13 619.52 619.52 372.7M
2021-05-04 624.97 626.47 624.19 624.59 372.4M
2021-05-03 628.08 628.17 622.42 623.75 453.4M
2021-04-30 631.42 632.97 627.93 628.72 457.4M
2021-04-28 630.99 633.12 630.27 633.00 584.9M
2021-04-27 633.08 633.27 628.69 630.19 534.5M
2021-04-26 631.09 632.91 629.97 632.79 1,215.9M
2021-04-23 630.14 630.77 627.69 630.43 463.1M
2021-04-22 630.20 631.15 628.37 630.21 466.1M
2021-04-21 631.10 632.12 627.98 628.54 679.5M
2021-04-20 628.82 631.48 628.11 630.97 731.2M
2021-04-19 631.85 632.64 628.11 628.63 964.3M
2021-04-16 634.61 634.88 629.74 631.88 805.2M
2021-04-15 640.46 641.12 632.42 634.28 939.4M
2021-04-14 638.82 640.83 638.00 640.01 930.3M
2021-04-13 643.45 643.57 638.68 638.85 1,332.6M
2021-04-12 644.27 644.27 641.95 643.17 538.0M
2021-04-09 644.19 645.57 642.83 644.23 522.1M
2021-04-08 645.65 645.87 641.86 643.87 699.1M
2021-04-07 645.14 646.66 641.75 644.95 608.3M
2021-04-06 645.80 646.02 641.77 644.94 597.7M
2021-04-05 644.72 647.06 643.68 645.22 858.8M
2021-04-02 643.11 643.92 640.96 643.73 871.0M
2021-04-01 638.34 642.35 638.04 642.35 807.6M
2021-03-31 643.48 643.95 635.79 637.93 930.9M
2021-03-30 640.26 642.24 639.22 642.24 769.5M
2021-03-29 639.59 643.58 637.91 640.42 542.0M
2021-03-26 636.99 638.85 634.91 638.16 666.8M
2021-03-25 637.93 638.20 635.55 636.25 681.0M
2021-03-24 634.80 637.11 632.86 636.76 575.6M
2021-03-23 641.43 641.43 634.96 635.40 833.6M
2021-03-22 645.22 645.22 640.90 640.90 604.4M
2021-03-19 647.99 648.21 641.06 645.78 861.9M
2021-03-18 645.25 649.60 645.25 648.56 812.8M
2021-03-17 643.45 645.36 641.03 645.36 1,026.9M
2021-03-16 642.60 643.17 636.24 642.03 1,251.8M
2021-03-15 640.00 642.54 640.00 642.45 1,278.6M
2021-03-12 639.13 640.51 637.43 638.87 1,017.6M
2021-03-11 639.64 640.70 638.19 639.83 1,776.7M
2021-03-10 633.34 639.12 632.62 638.92 1,054.2M
2021-03-09 630.01 632.61 629.03 632.10 1,420.7M
2021-03-08 624.33 629.46 624.33 627.84 798.1M
2021-03-05 623.51 623.66 621.26 622.33 615.7M
2021-03-04 627.24 627.25 622.97 624.91 793.5M
2021-03-03 625.30 627.73 622.19 627.73 1,000.5M
2021-03-02 623.06 626.44 621.67 624.23 1,086.6M
2021-03-01 622.47 624.25 619.98 622.29 1,222.5M
2021-02-26 618.52 622.21 615.53 622.21 751.9M
2021-02-25 615.33 620.77 615.33 619.09 1,180.7M
2021-02-24 616.89 620.61 612.16 613.22 885.3M
2021-02-23 607.08 615.16 606.91 615.06 1,511.4M
2021-02-22 607.70 611.03 604.72 605.32 755.6M
2021-02-19 602.54 606.49 602.33 605.82 713.7M
2021-02-18 602.80 606.53 601.00 601.00 617.3M
2021-02-17 607.24 607.24 601.78 602.16 531.1M
2021-02-16 603.20 606.38 602.82 606.38 593.6M
2021-02-15 602.36 604.24 602.01 602.61 490.5M
2021-02-11 600.65 601.40 598.69 601.40 222.2M
2021-02-10 599.80 600.76 596.85 600.26 548.7M
2021-02-09 595.02 599.32 595.02 598.88 459.3M
2021-02-08 590.91 594.52 590.91 593.41 526.8M
2021-02-05 591.85 592.57 587.82 589.38 334.0M
2021-02-04 586.49 591.52 586.49 591.52 427.4M
2021-02-03 585.39 588.71 584.18 585.94 413.6M
2021-02-02 582.62 586.22 580.13 583.03 368.4M
2021-01-29 585.04 587.27 579.82 582.63 419.2M
2021-01-27 584.49 586.57 584.49 585.83 479.3M
2021-01-26 584.41 585.88 582.74 583.84 537.1M
2021-01-25 590.75 590.75 579.01 581.24 632.8M
2021-01-22 592.57 592.97 590.96 591.94 667.7M
2021-01-21 595.73 598.01 591.98 592.64 662.6M
2021-01-20 597.10 598.78 595.20 596.18 613.9M
2021-01-19 600.24 600.81 596.53 597.55 580.4M
2021-01-18 601.91 601.91 596.64 598.90 762.2M
2021-01-15 602.30 603.67 600.92 603.05 942.3M
2021-01-14 602.01 602.69 600.72 601.27 708.6M
2021-01-13 592.67 601.29 592.66 601.29 458.4M
2021-01-12 589.73 592.29 582.97 592.29 530.0M
2021-01-11 591.64 593.49 587.80 592.73 483.9M
2021-01-08 598.50 598.87 589.82 593.72 804.1M
2021-01-07 596.77 599.14 591.04 599.14 694.4M
2021-01-06 609.16 609.16 598.97 600.38 906.9M
2021-01-05 606.09 608.53 603.11 608.53 532.4M
2021-01-04 606.30 606.59 600.64 606.28 702.1M