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
2024-12-31 547.13 549.90 546.66 549.49 158.5M
2024-12-30 545.61 548.11 545.61 547.21 143.8M
2024-12-27 545.49 546.92 544.45 545.00 157.0M
2024-12-26 539.80 545.76 539.80 545.47 203.6M
2024-12-24 537.70 539.91 537.70 539.27 156.0M
2024-12-23 537.94 540.25 536.83 538.01 154.8M
2024-12-20 538.67 539.74 536.14 537.52 175.8M
2024-12-19 539.61 539.73 535.68 538.75 169.2M
2024-12-18 542.63 543.61 541.25 542.98 156.7M
2024-12-17 545.45 545.55 540.71 542.51 166.1M
2024-12-16 548.24 548.37 545.23 546.39 135.1M
2024-12-13 547.03 548.50 546.53 548.50 129.8M
2024-12-12 546.47 548.31 544.51 547.23 202.2M
2024-12-11 548.04 548.04 545.31 546.42 155.1M
2024-12-10 549.68 550.08 547.42 548.57 194.7M
2024-12-09 552.54 552.54 547.51 549.68 209.5M
2024-12-06 550.91 553.22 550.84 553.07 198.8M
2024-12-05 550.22 551.93 548.47 550.45 199.3M
2024-12-04 548.96 550.88 548.68 550.38 190.6M
2024-12-03 547.05 549.42 546.51 549.27 227.6M
2024-12-02 544.21 546.96 544.21 546.74 240.9M
2024-11-29 543.94 547.58 543.90 544.61 227.4M
2024-11-28 543.96 545.41 542.66 543.52 180.1M
2024-11-27 541.59 544.37 541.02 543.72 186.4M
2024-11-26 538.94 541.96 537.81 541.77 174.9M
2024-11-25 542.18 543.37 536.82 536.88 222.8M
2024-11-22 541.59 543.18 540.46 541.40 192.3M
2024-11-21 544.91 544.91 541.73 541.73 224.5M
2024-11-20 544.74 546.49 542.59 544.58 230.6M
2024-11-19 544.05 545.49 543.48 544.73 417.4M
2024-11-18 541.95 544.05 541.14 543.54 314.4M
2024-11-15 549.62 549.62 542.07 542.07 218.0M
2024-11-14 553.05 553.48 549.01 549.81 257.6M
2024-11-13 549.26 552.24 548.44 552.24 220.7M
2024-11-12 550.98 552.46 548.61 549.03 296.5M
2024-11-11 553.60 554.40 550.47 550.98 162.3M
2024-11-08 554.74 554.74 552.50 553.22 203.4M
2024-11-07 562.91 562.91 554.11 554.11 250.5M
2024-11-06 558.64 562.05 558.64 562.05 217.7M
2024-11-05 557.89 559.14 556.15 558.76 161.0M
2024-11-04 557.34 559.00 557.34 557.84 149.8M
2024-11-01 553.78 557.99 552.56 556.86 151.2M
2024-10-30 559.05 559.46 555.27 555.46 173.8M
2024-10-29 562.19 562.19 559.44 559.44 196.6M
2024-10-28 560.71 562.09 560.20 561.94 195.5M
2024-10-25 564.27 564.27 560.43 560.67 241.8M
2024-10-24 566.39 567.02 563.66 563.75 215.6M
2024-10-23 565.62 568.76 565.15 566.75 281.4M
2024-10-22 564.71 565.75 562.82 564.74 246.5M
2024-10-21 566.70 567.48 564.77 564.90 180.6M
2024-10-18 565.49 567.34 564.48 566.26 156.0M
2024-10-17 567.21 567.51 564.27 565.12 176.1M
2024-10-16 563.18 568.04 561.62 568.04 242.2M
2024-10-15 564.62 565.80 563.27 564.55 279.8M
2024-10-14 566.69 567.44 563.43 564.83 234.4M
2024-10-11 568.04 568.70 564.49 566.26 233.0M
2024-10-10 567.15 568.63 566.16 567.00 365.1M
2024-10-09 567.69 569.30 565.85 565.85 459.8M
2024-10-08 569.11 569.40 565.43 567.30 174.1M
2024-10-07 565.11 569.85 565.11 569.85 253.4M
2024-10-04 568.29 568.29 564.15 564.35 250.0M
2024-10-03 569.24 569.24 567.17 568.68 286.1M
2024-10-02 571.98 571.98 567.40 569.62 289.2M
2024-10-01 570.36 572.92 568.68 572.92 313.5M
2024-09-30 568.57 571.10 566.24 569.85 397.2M
2024-09-27 568.77 568.77 566.69 567.80 223.3M
2024-09-26 566.04 568.35 564.09 568.35 190.5M
2024-09-25 563.42 566.14 563.19 566.14 230.6M
2024-09-24 559.43 562.66 559.13 562.43 222.7M
2024-09-23 562.48 562.96 558.70 558.83 225.1M
2024-09-20 562.53 564.55 561.81 562.07 323.5M
2024-09-19 558.52 562.25 558.12 562.19 267.4M
2024-09-18 557.87 558.30 555.33 558.30 144.8M
2024-09-17 555.10 557.74 553.88 557.69 0.0M
2024-09-13 553.47 555.76 552.79 555.73 145.9M
2024-09-12 552.46 554.11 552.17 552.40 160.2M
2024-09-11 556.28 556.37 551.29 551.39 184.7M
2024-09-10 559.46 560.87 556.58 556.96 140.5M
2024-09-09 559.92 561.85 557.46 557.46 209.2M
2024-09-06 566.16 566.32 561.15 562.20 155.6M
2024-09-05 567.05 568.89 565.49 565.83 194.3M
2024-09-04 568.06 568.37 565.98 566.19 185.0M
2024-09-03 572.10 572.75 569.01 570.52 162.2M
2024-09-02 571.82 572.06 569.64 572.06 191.2M
2024-08-30 568.13 571.51 564.68 571.51 240.7M
2024-08-29 568.77 571.47 565.26 566.13 190.5M
2024-08-28 571.63 571.66 567.51 568.87 220.9M
2024-08-27 572.89 573.16 570.50 571.15 189.2M
2024-08-26 573.38 574.33 571.64 572.13 158.1M
2024-08-23 575.17 575.90 571.12 571.88 203.9M
2024-08-22 573.81 575.50 572.61 574.71 197.4M
2024-08-21 573.20 576.56 572.87 573.30 182.5M
2024-08-20 577.38 578.41 572.70 573.47 254.5M
2024-08-19 575.41 577.26 574.62 576.10 252.1M
2024-08-16 576.24 576.95 574.73 575.66 171.7M
2024-08-15 576.53 577.00 572.94 573.79 186.7M
2024-08-14 574.19 576.60 572.31 576.60 214.6M
2024-08-13 573.08 573.08 569.85 572.37 215.5M
2024-08-12 571.16 575.76 571.16 573.63 275.2M
2024-08-09 567.60 572.47 567.32 571.10 264.4M
2024-08-08 562.71 566.76 560.41 565.63 263.2M
2024-08-07 559.48 565.86 555.60 564.16 292.8M
2024-08-06 550.98 559.52 545.98 559.52 386.6M
2024-08-05 569.94 569.94 547.23 549.56 747.6M
2024-08-02 579.58 579.58 574.31 574.86 352.0M
2024-08-01 583.57 583.57 580.13 580.91 212.4M
2024-07-31 580.73 584.92 577.91 583.55 201.0M
2024-07-30 583.97 585.27 580.28 580.91 220.1M
2024-07-29 584.48 585.16 582.99 583.69 283.0M
2024-07-26 584.35 585.23 582.37 583.31 220.6M
2024-07-25 587.34 587.34 584.16 585.13 225.0M
2024-07-24 590.22 590.47 587.72 588.52 225.5M
2024-07-23 590.59 591.99 589.24 590.08 284.9M
2024-07-22 596.24 596.33 587.64 590.36 251.6M
2024-07-19 596.07 597.31 595.00 595.83 204.2M
2024-07-18 595.89 597.51 593.26 597.51 317.8M
2024-07-17 591.51 596.54 591.51 596.17 289.8M
2024-07-16 590.20 591.73 588.44 591.27 296.5M
2024-07-15 586.71 590.21 586.19 590.01 311.1M
2024-07-12 586.30 586.73 584.20 586.34 325.9M
2024-07-11 585.85 588.24 585.49 586.35 388.9M
2024-07-10 585.30 585.62 584.11 584.43 261.3M
2024-07-09 588.37 588.49 585.08 585.12 277.2M
2024-07-05 586.13 588.51 585.83 587.42 373.4M
2024-07-04 587.27 587.72 585.49 585.99 384.7M
2024-07-03 585.12 586.94 584.80 586.88 294.3M
2024-07-02 585.26 586.27 584.07 585.16 229.3M
2024-07-01 584.75 585.29 582.49 585.22 240.1M
2024-06-28 583.44 585.16 582.58 584.95 215.9M
2024-06-27 585.36 585.55 581.67 582.87 291.4M
2024-06-26 585.42 586.76 583.73 586.04 261.2M
2024-06-25 587.50 587.50 585.15 585.64 268.2M
2024-06-24 589.74 589.74 586.15 587.54 332.7M
2024-06-21 588.01 589.96 587.28 589.52 374.2M
2024-06-20 588.94 588.94 585.16 587.21 367.1M
2024-06-19 591.85 592.29 589.02 589.10 332.0M
2024-06-18 589.94 592.00 589.94 591.56 395.3M
2024-06-14 591.70 592.95 589.67 590.41 413.5M
2024-06-13 593.59 594.69 590.90 591.53 445.4M
2024-06-12 594.99 596.62 592.68 593.04 498.5M
2024-06-11 599.03 599.14 593.57 594.23 546.1M
2024-06-10 598.48 599.17 597.09 598.27 399.7M
2024-06-07 596.53 599.02 596.53 598.54 359.6M
2024-06-06 594.05 595.77 593.12 595.71 326.0M
2024-06-05 598.60 599.66 593.12 593.30 272.2M
2024-06-04 598.49 600.15 596.38 598.10 338.2M
2024-05-31 602.27 602.50 595.88 599.02 467.5M
2024-05-30 601.62 602.73 600.91 602.34 422.4M
2024-05-29 605.74 605.74 601.97 602.83 543.5M
2024-05-28 605.15 606.83 603.84 605.69 555.3M
2024-05-27 607.51 609.57 604.88 604.95 596.2M
2024-05-24 607.80 608.35 604.34 606.79 570.7M
2024-05-23 608.12 612.05 607.83 608.89 548.1M
2024-05-21 613.73 614.14 608.06 608.41 349.9M
2024-05-20 611.30 613.99 611.30 613.28 694.1M
2024-05-17 606.74 611.17 606.63 610.90 592.3M
2024-05-16 601.59 606.29 601.44 606.10 416.3M
2024-05-15 601.55 602.46 600.41 600.80 546.7M
2024-05-14 602.75 603.89 601.77 601.89 510.9M
2024-05-13 600.50 602.89 600.50 602.65 402.4M
2024-05-10 598.99 600.26 598.28 599.12 559.6M
2024-05-09 600.20 600.67 597.95 598.60 526.1M
2024-05-08 599.56 601.97 598.44 599.42 468.5M
2024-05-07 595.83 599.88 595.83 599.22 620.1M
2024-05-06 596.08 596.75 593.92 595.45 382.6M
2024-05-03 593.44 595.50 593.01 595.50 303.2M
2024-05-02 588.82 593.47 588.31 592.54 329.6M
2024-04-30 589.85 592.12 588.75 589.30 682.6M
2024-04-29 588.59 590.43 588.30 589.88 308.3M
2024-04-26 587.01 588.41 586.46 587.85 312.9M
2024-04-25 588.25 588.42 586.42 586.90 340.6M
2024-04-24 586.64 588.19 586.52 587.27 309.5M
2024-04-23 583.56 586.39 583.47 585.04 295.5M
2024-04-22 578.03 582.85 578.03 582.66 315.1M
2024-04-19 580.65 582.55 576.55 577.72 388.0M
2024-04-18 578.14 580.94 577.97 580.32 263.7M
2024-04-17 577.11 578.72 576.62 578.52 297.6M
2024-04-16 580.53 580.53 574.61 577.04 337.8M
2024-04-15 582.44 583.11 580.71 581.43 369.8M
2024-04-12 586.58 586.88 584.47 585.45 328.2M
2024-04-09 585.10 587.97 584.84 586.25 289.2M
2024-04-08 582.34 586.34 582.34 584.94 285.0M
2024-04-05 581.51 583.06 581.43 582.23 305.3M
2024-04-04 580.59 582.56 580.59 582.08 308.2M
2024-04-03 578.76 580.79 578.30 579.46 256.0M
2024-04-02 575.55 580.16 575.06 579.70 299.1M
2024-04-01 571.44 575.69 571.38 575.19 240.2M
2024-03-29 572.40 573.51 569.91 571.09 211.9M
2024-03-27 573.04 573.07 570.81 571.53 255.4M
2024-03-26 573.29 573.43 571.18 573.05 276.4M
2024-03-25 572.19 573.79 570.85 573.15 242.6M
2024-03-22 572.30 573.50 571.86 572.75 281.9M
2024-03-21 572.55 573.96 571.24 572.62 244.7M
2024-03-20 572.11 572.67 571.38 571.72 212.7M
2024-03-19 572.91 574.44 572.03 573.98 264.7M
2024-03-18 571.99 574.23 571.83 573.11 292.1M
2024-03-15 573.16 573.16 570.45 572.07 348.6M
2024-03-14 571.81 573.78 571.30 573.78 290.5M
2024-03-13 574.71 575.21 571.73 571.88 601.8M
2024-03-12 574.73 575.03 572.04 574.83 520.0M
2024-03-11 574.30 577.06 574.20 574.44 272.0M
2024-03-08 573.83 574.47 572.22 573.64 261.6M
2024-03-07 570.94 573.55 570.65 573.55 218.7M
2024-03-06 570.63 573.28 569.37 570.41 235.8M
2024-03-05 571.88 571.92 564.82 570.79 238.8M
2024-03-04 574.73 574.73 571.53 571.63 215.2M
2024-03-01 578.23 578.70 573.36 573.68 402.1M
2024-02-29 576.24 579.53 575.92 578.20 363.1M
2024-02-28 580.54 580.97 576.95 576.95 476.3M
2024-02-27 577.40 581.21 577.40 581.20 402.0M
2024-02-26 579.00 580.02 577.07 578.11 408.7M
2024-02-23 579.44 580.39 577.50 578.77 342.7M
2024-02-22 579.74 580.08 577.49 579.25 367.0M
2024-02-21 580.61 580.76 577.82 580.12 356.8M
2024-02-20 576.66 580.67 576.34 580.43 339.6M
2024-02-19 573.25 576.70 573.25 576.56 361.8M
2024-02-16 570.50 572.91 570.33 572.91 253.3M
2024-02-15 570.40 570.83 568.18 570.70 238.4M
2024-02-14 568.38 570.52 568.02 570.52 225.7M
2024-02-13 566.44 570.35 566.36 569.90 225.1M
2024-02-09 565.12 566.69 564.78 566.12 215.9M
2024-02-08 565.23 567.09 564.08 565.11 246.8M
2024-02-07 564.87 565.50 563.94 564.76 412.9M
2024-02-06 561.95 564.93 561.76 564.93 280.3M
2024-02-05 561.24 564.53 561.24 562.72 287.1M
2024-02-02 557.50 561.71 556.97 561.43 309.8M
2024-01-31 560.97 561.26 556.66 557.55 400.8M
2024-01-30 563.55 563.78 559.99 560.79 227.7M
2024-01-29 561.64 563.96 561.64 563.12 332.1M
2024-01-26 561.52 563.06 560.90 560.90 429.1M
2024-01-24 558.77 561.34 558.77 561.08 254.6M
2024-01-23 558.10 559.90 558.00 559.04 293.0M
2024-01-22 557.18 558.43 556.19 558.02 309.2M
2024-01-19 554.94 556.56 554.26 556.52 317.6M
2024-01-18 557.69 558.70 553.20 554.92 480.0M
2024-01-17 559.56 559.56 556.74 557.81 396.4M
2024-01-16 561.95 563.02 558.83 559.42 375.6M
2024-01-15 562.40 563.97 561.19 561.71 296.6M
2024-01-12 561.32 562.08 560.47 562.08 295.2M
2024-01-11 564.43 565.45 560.92 560.94 424.5M
2024-01-10 564.53 564.73 562.90 564.40 532.9M
2024-01-09 563.21 566.44 562.71 563.82 787.4M
2024-01-08 559.25 562.94 559.25 562.67 498.0M
2024-01-05 555.60 558.50 555.52 558.50 463.6M
2024-01-04 555.38 555.78 553.90 555.32 554.5M
2024-01-03 552.80 555.46 552.41 554.79 330.7M
2024-01-02 553.05 553.32 550.55 552.81 374.9M