KL Healthcare (KLHC)

KLHC
🏛️ Malasia →
1,597.61
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 1,574.39 1,576.73 1,574.39 1,576.73 0.0K
09:05 1,575.69 1,577.50 1,575.69 1,577.50 0.0K
09:10 1,577.71 1,577.71 1,577.40 1,577.71 0.0K
09:15 1,577.91 1,578.01 1,574.38 1,574.38 0.0K
09:20 1,573.73 1,573.90 1,573.25 1,573.59 0.0K
09:25 1,573.42 1,573.42 1,571.96 1,573.42 0.0K
09:30 1,574.87 1,575.84 1,574.62 1,575.84 0.0K
09:35 1,577.56 1,577.91 1,576.25 1,576.25 0.0K
09:40 1,576.25 1,576.94 1,574.94 1,576.94 0.0K
09:45 1,576.94 1,577.45 1,576.29 1,577.45 0.0K
09:50 1,576.97 1,578.10 1,576.97 1,578.10 0.0K
09:55 1,578.15 1,579.31 1,576.64 1,576.64 0.0K
10:00 1,576.64 1,576.64 1,575.48 1,575.48 0.0K
10:05 1,575.48 1,576.64 1,575.48 1,576.39 0.0K
10:10 1,575.74 1,576.64 1,575.74 1,576.33 0.0K
10:15 1,577.38 1,578.03 1,576.17 1,576.87 0.0K
10:20 1,576.58 1,577.64 1,576.14 1,576.14 0.0K
10:25 1,577.04 1,577.04 1,575.84 1,576.39 0.0K
10:30 1,577.85 1,578.29 1,577.13 1,578.29 0.0K
10:35 1,579.25 1,580.29 1,578.29 1,578.93 0.0K
10:40 1,579.34 1,580.55 1,577.33 1,577.33 0.0K
10:45 1,579.14 1,579.14 1,578.50 1,578.50 0.0K
10:50 1,578.50 1,578.50 1,577.04 1,577.84 0.0K
10:55 1,579.55 1,579.55 1,577.04 1,577.26 0.0K
11:00 1,578.05 1,580.07 1,578.05 1,578.38 0.0K
11:05 1,578.38 1,578.38 1,575.69 1,575.69 0.0K
11:10 1,575.69 1,579.61 1,575.69 1,579.61 0.0K
11:15 1,578.15 1,578.15 1,576.99 1,576.99 0.0K
11:20 1,577.09 1,577.09 1,576.19 1,576.44 0.0K
11:25 1,576.44 1,578.30 1,576.35 1,576.35 0.0K
11:30 1,576.35 1,580.67 1,576.35 1,579.87 0.0K
11:35 1,580.02 1,580.02 1,577.28 1,577.28 0.0K
11:40 1,579.15 1,579.15 1,577.30 1,577.30 0.0K
11:45 1,577.30 1,578.67 1,577.30 1,578.67 0.0K
11:50 1,577.51 1,578.72 1,576.86 1,578.72 0.0K
11:55 1,578.72 1,583.90 1,577.91 1,583.90 0.0K
12:00 1,582.45 1,582.45 1,580.73 1,580.98 0.0K
12:05 1,583.60 1,583.90 1,583.60 1,583.90 0.0K
12:10 1,583.90 1,585.34 1,583.90 1,585.34 0.0K
12:15 1,584.69 1,584.69 1,581.91 1,581.91 0.0K
12:20 1,582.62 1,585.79 1,582.37 1,585.79 0.0K
12:25 1,585.79 1,586.04 1,584.58 1,586.04 0.0K
12:30 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
12:35 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
12:40 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
12:45 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
12:50 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
12:55 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:00 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:05 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:10 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:15 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:20 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:25 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:30 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:35 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:40 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:45 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:50 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
13:55 1,584.83 1,584.83 1,584.83 1,584.83 0.0K
14:30 1,582.66 1,583.99 1,582.66 1,583.99 0.0K
14:35 1,584.47 1,585.37 1,584.47 1,584.73 0.0K
14:40 1,585.78 1,587.63 1,585.78 1,587.63 0.0K
14:45 1,588.79 1,590.02 1,586.31 1,589.13 0.0K
14:50 1,591.66 1,595.37 1,591.66 1,595.37 0.0K
14:55 1,596.10 1,600.41 1,596.10 1,597.58 0.0K
15:00 1,597.10 1,597.10 1,592.19 1,592.19 0.0K
15:05 1,594.65 1,594.65 1,592.64 1,592.89 0.0K
15:10 1,593.42 1,596.47 1,593.10 1,593.10 0.0K
15:15 1,593.10 1,597.22 1,593.10 1,594.99 0.0K
15:20 1,594.99 1,595.81 1,594.65 1,594.65 0.0K
15:25 1,593.87 1,596.19 1,593.87 1,595.03 0.0K
15:30 1,596.10 1,596.10 1,595.28 1,596.10 0.0K
15:35 1,595.03 1,595.67 1,593.57 1,593.57 0.0K
15:40 1,593.57 1,596.61 1,593.57 1,594.80 0.0K
15:45 1,596.01 1,596.01 1,593.48 1,594.50 0.0K
15:50 1,594.50 1,597.04 1,594.50 1,594.51 0.0K
15:55 1,595.58 1,597.74 1,595.58 1,597.74 0.0K
16:00 1,597.74 1,598.52 1,596.84 1,596.84 0.0K
16:05 1,596.66 1,596.66 1,595.53 1,595.53 0.0K
16:10 1,597.39 1,597.39 1,593.22 1,594.68 0.0K
16:15 1,594.68 1,594.68 1,593.38 1,593.38 0.0K
16:20 1,592.70 1,594.27 1,592.06 1,594.27 0.0K
16:25 1,593.22 1,593.57 1,590.64 1,590.64 0.0K
16:30 1,590.64 1,592.56 1,590.64 1,592.10 0.0K
16:35 1,592.35 1,593.04 1,591.08 1,593.04 0.0K
16:40 1,592.17 1,597.19 1,592.17 1,597.19 0.0K
16:45 1,595.55 1,595.55 1,595.55 1,595.55 0.0K
16:50 1,593.88 1,593.88 1,593.88 1,593.88 0.0K
16:55 1,593.88 1,593.88 1,593.88 1,593.88 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,601.18 1,602.73 1,592.47 1,597.61 0.0M
2025-09-25 1,594.05 1,614.59 1,594.05 1,599.06 0.0M
2025-09-24 1,595.04 1,597.20 1,588.01 1,592.19 0.0M
2025-09-23 1,574.39 1,600.41 1,571.96 1,593.88 0.0M
2025-09-22 1,576.10 1,584.44 1,569.18 1,573.98 0.0M
2025-09-19 1,578.66 1,579.68 1,566.08 1,570.14 0.0M
2025-09-18 1,588.12 1,598.80 1,574.21 1,576.64 0.0M
2025-09-17 1,578.64 1,594.36 1,577.43 1,588.05 0.0M
2025-09-12 1,565.14 1,574.42 1,565.14 1,574.42 0.0M
2025-09-11 1,563.56 1,573.80 1,559.24 1,564.80 0.0M
2025-09-10 1,549.96 1,567.42 1,549.53 1,561.98 0.0M
2025-09-09 1,552.76 1,560.00 1,547.49 1,549.96 0.0M
2025-09-08 1,560.12 1,564.12 1,543.19 1,552.51 0.0M
2025-09-04 1,584.15 1,586.77 1,550.79 1,558.83 0.0M
2025-09-03 1,568.72 1,598.46 1,564.77 1,584.15 0.0M
2025-09-02 1,576.06 1,577.09 1,557.22 1,569.20 0.0M
2025-09-01 1,590.88 1,590.88 1,563.54 1,574.49 0.0M
2025-08-29 1,590.88 1,590.88 1,563.54 1,574.49 0.0M
2025-08-28 1,606.43 1,610.11 1,586.70 1,587.06 0.0M
2025-08-27 1,585.47 1,607.54 1,585.03 1,607.29 0.0M
2025-08-26 1,597.44 1,599.45 1,584.60 1,585.33 0.0M
2025-08-25 1,611.47 1,613.23 1,588.37 1,594.72 0.0M
2025-08-22 1,617.99 1,625.93 1,604.33 1,608.21 0.0M
2025-08-21 1,607.56 1,629.96 1,598.88 1,614.00 0.0M
2025-08-20 1,606.35 1,613.39 1,601.97 1,607.73 0.0M
2025-08-19 1,596.16 1,608.97 1,593.58 1,608.97 0.0M
2025-08-18 1,606.92 1,608.13 1,595.70 1,596.96 0.0M
2025-08-15 1,613.68 1,614.04 1,593.10 1,606.83 0.0M
2025-08-14 1,626.11 1,626.11 1,606.56 1,613.68 0.0M
2025-08-13 1,626.75 1,635.10 1,618.57 1,623.60 0.0M
2025-08-12 1,617.69 1,631.19 1,609.80 1,625.54 0.0M
2025-08-11 1,589.98 1,623.41 1,589.98 1,618.29 0.0M
2025-08-08 1,596.02 1,596.93 1,580.52 1,589.68 0.0M
2025-08-07 1,601.13 1,610.49 1,593.61 1,598.53 0.0M
2025-08-06 1,626.14 1,626.14 1,595.30 1,601.13 0.0M
2025-08-05 1,643.86 1,646.16 1,617.09 1,629.42 0.0M
2025-08-04 1,651.36 1,651.36 1,636.32 1,639.65 0.0M
2025-08-01 1,678.13 1,682.32 1,651.86 1,662.43 0.0M
2025-07-31 1,638.46 1,675.70 1,635.80 1,662.71 0.0M
2025-07-30 1,654.33 1,657.45 1,636.24 1,637.91 0.0M
2025-07-29 1,671.43 1,672.94 1,649.82 1,654.90 0.0M
2025-07-28 1,681.00 1,688.86 1,669.48 1,671.64 0.0M
2025-07-25 1,689.66 1,689.66 1,673.52 1,679.24 0.0M
2025-07-24 1,685.38 1,694.23 1,679.00 1,691.25 0.0M
2025-07-23 1,672.25 1,690.73 1,669.80 1,683.62 0.0M
2025-07-22 1,665.61 1,673.44 1,660.97 1,670.56 0.0M
2025-07-21 1,672.87 1,673.83 1,655.72 1,666.76 0.0M
2025-07-18 1,660.84 1,681.05 1,658.15 1,671.79 0.0M
2025-07-17 1,665.29 1,673.14 1,654.47 1,659.00 0.0M
2025-07-16 1,702.14 1,702.14 1,661.25 1,662.79 0.0M
2025-07-15 1,722.92 1,724.62 1,702.39 1,705.31 0.0M
2025-07-14 1,703.46 1,724.06 1,703.46 1,721.40 0.0M
2025-07-11 1,709.50 1,709.50 1,698.23 1,704.47 0.0M
2025-07-10 1,715.97 1,715.97 1,699.31 1,708.23 0.0M
2025-07-09 1,713.49 1,720.82 1,706.64 1,716.21 0.0M
2025-07-08 1,696.04 1,735.04 1,690.51 1,709.45 0.0M
2025-07-07 1,711.79 1,713.35 1,695.06 1,699.72 0.0M
2025-07-04 1,725.62 1,725.62 1,705.89 1,708.08 0.0M
2025-07-03 1,720.84 1,728.52 1,714.48 1,722.85 0.0M
2025-07-02 1,715.30 1,723.25 1,711.61 1,719.69 0.0M
2025-07-01 1,719.69 1,722.64 1,702.08 1,712.54 0.0M
2025-06-30 1,714.72 1,728.69 1,706.34 1,719.69 0.0M
2025-06-26 1,720.75 1,727.90 1,704.61 1,709.59 0.0M
2025-06-25 1,706.15 1,727.38 1,706.15 1,718.81 0.0M
2025-06-24 1,699.04 1,716.84 1,693.31 1,705.64 0.0M
2025-06-23 1,685.34 1,694.91 1,670.83 1,691.95 0.0M
2025-06-20 1,703.38 1,703.38 1,683.21 1,691.89 0.0M
2025-06-19 1,717.57 1,719.01 1,699.46 1,701.67 0.0M
2025-06-18 1,717.59 1,731.81 1,714.59 1,716.98 0.0M
2025-06-17 1,747.00 1,748.02 1,705.90 1,716.30 0.0M
2025-06-16 1,771.39 1,771.39 1,740.07 1,743.30 0.0M
2025-06-13 1,802.44 1,804.20 1,770.25 1,777.72 0.0M
2025-06-12 1,817.68 1,821.73 1,801.22 1,807.47 0.0M
2025-06-11 1,830.86 1,830.86 1,812.09 1,817.97 0.0M
2025-06-10 1,801.63 1,840.24 1,797.98 1,826.48 0.0M
2025-06-09 1,798.82 1,805.21 1,795.77 1,799.66 0.0M
2025-06-06 1,808.25 1,808.25 1,789.19 1,794.14 0.0M
2025-06-05 1,794.17 1,809.05 1,788.35 1,809.05 0.0M
2025-06-04 1,798.44 1,801.15 1,785.83 1,796.43 0.0M
2025-06-03 1,814.22 1,826.30 1,794.59 1,797.15 0.0M
2025-05-30 1,829.83 1,833.32 1,814.73 1,816.95 0.0M
2025-05-29 1,825.12 1,843.57 1,819.77 1,836.17 0.0M
2025-05-28 1,825.71 1,835.84 1,817.88 1,825.71 0.0M
2025-05-27 1,827.64 1,833.32 1,819.05 1,824.65 0.0M
2025-05-26 1,833.14 1,834.81 1,820.29 1,825.62 0.0M
2025-05-23 1,834.52 1,837.41 1,828.88 1,833.89 0.0M
2025-05-22 1,845.90 1,845.90 1,819.12 1,830.24 0.0M
2025-05-21 1,865.83 1,868.17 1,849.60 1,854.73 0.0M
2025-05-20 1,869.11 1,871.35 1,854.64 1,865.25 0.0M
2025-05-19 1,885.01 1,886.32 1,860.02 1,863.17 0.0M
2025-05-16 1,898.23 1,902.50 1,870.84 1,880.34 0.0M
2025-05-15 1,887.35 1,898.25 1,883.39 1,888.37 0.0M
2025-05-14 1,881.71 1,896.05 1,875.49 1,883.62 0.0M
2025-05-13 1,886.01 1,897.60 1,878.20 1,885.39 0.0M
2025-05-09 1,895.17 1,901.92 1,888.59 1,888.59 0.0M
2025-05-08 1,915.55 1,917.73 1,889.55 1,891.15 0.0M
2025-05-07 1,905.37 1,916.20 1,897.63 1,916.20 0.0M
2025-05-06 1,918.76 1,923.82 1,895.33 1,900.45 0.0M
2025-05-05 1,947.47 1,958.64 1,906.95 1,918.39 0.0M
2025-05-02 1,915.57 1,942.66 1,906.38 1,942.42 0.0M
2025-04-30 1,905.61 1,918.41 1,905.61 1,916.13 0.0M
2025-04-29 1,897.84 1,916.88 1,897.08 1,908.74 0.0M
2025-04-28 1,872.69 1,900.51 1,872.69 1,893.96 0.0M
2025-04-25 1,848.71 1,871.90 1,845.94 1,869.15 0.0M
2025-04-24 1,850.26 1,857.06 1,840.59 1,845.21 0.0M
2025-04-23 1,832.81 1,848.55 1,823.17 1,848.55 0.0M
2025-04-22 1,850.86 1,850.86 1,819.32 1,822.18 0.0M
2025-04-21 1,866.45 1,868.71 1,849.77 1,860.97 0.0M
2025-04-18 1,859.98 1,872.63 1,858.04 1,869.85 0.0M
2025-04-17 1,843.05 1,866.72 1,837.05 1,861.44 0.0M
2025-04-16 1,848.66 1,871.85 1,838.09 1,845.70 0.0M
2025-04-15 1,851.01 1,863.19 1,833.10 1,846.92 0.0M
2025-04-14 1,882.85 1,890.02 1,848.39 1,852.74 0.0M
2025-04-11 1,856.60 1,884.74 1,845.82 1,876.33 0.0M
2025-04-10 1,879.31 1,903.59 1,858.58 1,880.00 0.0M
2025-04-09 1,813.63 1,822.57 1,767.34 1,790.06 0.0M
2025-04-08 1,768.74 1,809.68 1,766.43 1,797.66 0.0M
2025-04-07 1,818.00 1,818.00 1,744.03 1,754.92 0.0M
2025-04-04 1,869.87 1,877.03 1,846.73 1,860.08 0.0M
2025-04-03 1,831.45 1,903.26 1,831.45 1,874.99 0.0M
2025-04-02 1,851.82 1,851.82 1,829.05 1,838.19 0.0M
2025-03-28 1,876.39 1,876.39 1,850.11 1,853.54 0.0M
2025-03-27 1,849.33 1,874.76 1,847.71 1,874.76 0.0M
2025-03-26 1,856.59 1,859.21 1,845.10 1,852.79 0.0M
2025-03-25 1,852.05 1,869.39 1,846.22 1,855.70 0.0M
2025-03-24 1,881.29 1,881.29 1,842.21 1,848.89 0.0M
2025-03-21 1,906.32 1,907.26 1,876.55 1,876.55 0.0M
2025-03-20 1,908.79 1,908.79 1,878.12 1,892.44 0.0M
2025-03-19 1,890.48 1,915.10 1,888.33 1,899.92 0.0M
2025-03-17 1,885.52 1,904.02 1,883.34 1,887.74 0.0M
2025-03-14 1,843.25 1,882.28 1,831.57 1,874.98 0.0M
2025-03-13 1,835.77 1,852.62 1,828.68 1,847.52 0.0M
2025-03-12 1,842.51 1,854.11 1,811.89 1,829.13 0.0M
2025-03-11 1,865.19 1,865.19 1,825.38 1,839.40 0.0M
2025-03-10 1,932.45 1,932.45 1,883.18 1,886.29 0.0M
2025-03-07 1,949.75 1,951.17 1,928.37 1,934.08 0.0M
2025-03-06 1,948.67 1,968.56 1,938.11 1,954.41 0.0M
2025-03-05 1,913.29 1,946.50 1,913.29 1,942.44 0.0M
2025-03-04 1,953.52 1,955.38 1,911.01 1,916.37 0.0M
2025-03-03 1,944.68 1,963.60 1,943.62 1,960.72 0.0M
2025-02-28 1,983.75 1,983.75 1,936.28 1,936.28 0.0M
2025-02-27 1,986.96 1,994.55 1,971.98 1,985.70 0.0M
2025-02-26 1,980.52 1,997.39 1,980.52 1,988.98 0.0M
2025-02-25 2,030.53 2,030.88 1,975.49 1,982.15 0.0M
2025-02-24 2,045.93 2,045.93 2,015.36 2,035.64 0.0M
2025-02-21 2,029.69 2,057.78 2,025.40 2,037.90 0.0M
2025-02-20 2,042.77 2,044.20 2,017.60 2,027.13 0.0M
2025-02-19 2,091.67 2,101.65 2,033.47 2,040.67 0.0M
2025-02-18 2,203.40 2,225.76 2,074.42 2,081.35 0.0M
2025-02-17 2,212.83 2,216.99 2,194.37 2,201.16 0.0M
2025-02-14 2,223.45 2,234.44 2,207.67 2,213.65 0.0M
2025-02-13 2,238.39 2,242.22 2,205.23 2,219.80 0.0M
2025-02-12 2,238.53 2,253.60 2,228.44 2,238.92 0.0M
2025-02-10 2,242.61 2,253.85 2,229.42 2,229.42 0.0M
2025-02-07 2,227.79 2,250.39 2,227.79 2,235.62 0.0M
2025-02-06 2,214.55 2,220.64 2,200.43 2,219.09 0.0M
2025-02-05 2,205.12 2,227.80 2,194.61 2,213.70 0.0M
2025-02-04 2,218.74 2,223.14 2,201.53 2,205.57 0.0M
2025-02-03 2,167.30 2,219.96 2,160.95 2,216.13 0.0M
2025-01-31 2,162.25 2,170.24 2,152.79 2,162.21 0.0M
2025-01-28 2,159.07 2,162.16 2,131.23 2,157.16 0.0M
2025-01-27 2,175.24 2,175.24 2,154.53 2,158.09 0.0M
2025-01-24 2,193.27 2,204.26 2,174.12 2,183.17 0.0M
2025-01-23 2,209.85 2,209.85 2,189.89 2,195.69 0.0M
2025-01-22 2,216.82 2,229.75 2,208.81 2,208.81 0.0M
2025-01-21 2,202.80 2,216.03 2,187.75 2,216.03 0.0M
2025-01-20 2,203.56 2,212.88 2,192.71 2,201.67 0.0M
2025-01-17 2,192.12 2,193.90 2,168.13 2,191.98 0.0M
2025-01-16 2,191.68 2,207.77 2,177.14 2,191.81 0.0M
2025-01-15 2,223.87 2,226.51 2,175.30 2,175.30 0.0M
2025-01-14 2,243.17 2,263.26 2,222.42 2,222.42 0.0M
2025-01-13 2,255.81 2,261.06 2,229.17 2,238.61 0.0M
2025-01-10 2,236.34 2,277.22 2,236.34 2,259.52 0.0M
2025-01-09 2,278.45 2,299.24 2,226.40 2,226.54 0.0M
2025-01-08 2,344.61 2,351.61 2,271.39 2,277.14 0.0M
2025-01-07 2,394.39 2,396.66 2,338.71 2,341.91 0.0M
2025-01-06 2,374.11 2,413.39 2,374.11 2,391.83 0.0M
2025-01-03 2,380.78 2,383.30 2,351.52 2,362.03 0.0M
2025-01-02 2,395.07 2,397.72 2,378.92 2,380.78 0.0M