KL Transporation

KLTP
🏛️ Malasia →
1,000.14
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
2023-12-29 927.42 936.13 925.95 930.39 0.0M
2023-12-28 928.36 930.26 924.70 928.80 0.0M
2023-12-27 925.37 929.77 924.46 929.77 0.0M
2023-12-26 925.76 927.74 921.29 925.38 0.0M
2023-12-22 926.72 927.98 920.54 927.98 0.0M
2023-12-21 925.46 926.21 920.83 925.77 0.0M
2023-12-20 927.27 929.71 921.10 922.92 0.0M
2023-12-19 926.51 926.71 918.57 926.71 0.0M
2023-12-18 921.69 927.38 919.49 927.38 0.0M
2023-12-15 915.60 923.44 914.97 923.44 0.0M
2023-12-14 910.45 917.69 907.28 917.69 0.0M
2023-12-13 909.85 914.54 909.02 910.89 0.0M
2023-12-12 911.18 913.31 902.34 909.59 0.0M
2023-12-11 913.38 915.62 909.22 910.26 0.0M
2023-12-08 913.92 914.10 907.68 913.49 0.0M
2023-12-07 914.15 917.01 905.68 913.86 0.0M
2023-12-06 915.87 917.91 911.55 914.00 0.0M
2023-12-05 916.35 916.35 911.33 915.58 0.0M
2023-12-04 919.20 919.20 909.80 916.53 0.0M
2023-12-01 917.05 920.26 914.96 918.54 0.0M
2023-11-30 927.21 927.21 917.50 918.38 0.0M
2023-11-29 931.83 935.16 928.03 929.61 0.0M
2023-11-28 936.88 937.65 927.94 933.24 0.0M
2023-11-27 935.70 939.30 931.64 936.88 0.0M
2023-11-24 938.01 938.61 933.29 938.61 0.0M
2023-11-23 942.60 944.24 933.57 935.90 0.0M
2023-11-22 942.82 944.23 939.33 943.99 0.0M
2023-11-21 944.34 945.07 939.53 942.82 0.0M
2023-11-20 943.60 948.20 937.96 944.83 0.0M
2023-11-17 939.65 945.21 937.97 945.21 0.0M
2023-11-16 944.84 945.66 937.51 942.15 0.0M
2023-11-15 938.45 944.74 938.23 944.74 0.0M
2023-11-14 939.60 939.60 930.39 938.61 0.0M
2023-11-10 938.99 941.62 932.41 940.02 0.0M
2023-11-09 941.43 941.59 932.40 938.16 0.0M
2023-11-08 936.23 938.99 932.48 938.99 0.0M
2023-11-07 933.50 937.99 928.93 937.99 0.0M
2023-11-06 930.86 935.63 928.55 934.12 0.0M
2023-11-03 927.75 930.30 920.67 930.22 0.0M
2023-11-02 924.10 925.43 915.92 922.84 0.0M
2023-11-01 925.41 926.55 918.88 923.39 0.0M
2023-10-31 927.45 930.23 923.28 925.43 0.0M
2023-10-30 934.70 936.81 924.21 928.08 0.0M
2023-10-27 928.32 934.48 926.12 934.48 0.0M
2023-10-26 926.58 930.46 922.06 928.60 0.0M
2023-10-25 922.70 926.10 916.91 926.10 0.0M
2023-10-24 916.15 922.44 914.12 922.44 0.0M
2023-10-23 922.44 922.72 913.72 916.05 0.0M
2023-10-20 928.81 928.81 921.44 922.04 0.0M
2023-10-19 923.10 930.47 922.60 930.33 0.0M
2023-10-18 928.13 929.31 922.38 922.89 0.0M
2023-10-17 926.47 928.11 922.48 928.11 0.0M
2023-10-16 926.53 928.97 923.48 925.37 0.0M
2023-10-13 927.98 929.12 922.50 926.51 0.0M
2023-10-12 921.30 927.80 920.95 927.80 0.0M
2023-10-11 921.06 925.27 917.59 921.05 0.0M
2023-10-10 916.62 922.06 913.05 921.20 0.0M
2023-10-09 922.02 922.65 915.75 916.90 0.0M
2023-10-06 920.41 922.66 917.88 921.84 0.0M
2023-10-05 916.65 922.87 915.01 920.84 0.0M
2023-10-04 918.53 920.32 914.02 917.27 0.0M
2023-10-03 918.13 920.04 912.82 920.04 0.0M
2023-10-02 925.47 926.50 916.69 920.24 0.0M
2023-09-29 924.86 925.89 917.37 924.47 0.0M
2023-09-27 922.92 926.05 921.98 925.85 0.0M
2023-09-26 921.51 924.78 919.13 923.76 0.0M
2023-09-25 924.63 924.85 917.49 920.58 0.0M
2023-09-22 917.33 925.65 917.33 925.15 0.0M
2023-09-21 915.70 918.48 914.31 916.97 0.0M
2023-09-20 916.05 917.95 913.43 917.95 0.0M
2023-09-19 918.69 921.35 915.46 917.33 0.0M
2023-09-18 918.99 920.60 914.75 918.65 0.0M
2023-09-15 915.47 919.97 912.79 918.75 0.0M
2023-09-14 912.82 916.21 912.17 913.87 0.0M
2023-09-13 916.62 918.30 911.27 912.63 0.0M
2023-09-12 921.17 921.82 915.06 916.29 0.0M
2023-09-11 922.72 923.75 918.76 920.53 0.0M
2023-09-08 924.58 927.58 919.78 921.57 0.0M
2023-09-07 938.16 938.16 924.19 924.81 0.0M
2023-09-06 932.92 937.77 931.33 937.77 0.0M
2023-09-05 935.01 935.01 924.60 932.46 0.0M
2023-09-04 937.44 939.56 932.46 934.76 0.0M
2023-09-01 930.42 939.84 929.68 939.84 0.0M
2023-08-30 935.26 935.76 927.05 927.05 0.0M
2023-08-29 933.69 936.93 928.97 936.93 0.0M
2023-08-28 929.89 935.62 927.70 931.69 0.0M
2023-08-25 927.97 933.76 926.69 931.44 0.0M
2023-08-24 927.77 928.94 925.34 927.76 0.0M
2023-08-23 924.72 927.38 918.39 927.38 0.0M
2023-08-22 923.15 926.23 920.80 924.20 0.0M
2023-08-21 924.21 927.45 921.09 921.09 0.0M
2023-08-18 920.75 926.38 917.53 924.59 0.0M
2023-08-17 927.85 928.88 919.15 921.04 0.0M
2023-08-16 932.21 932.21 921.45 929.85 0.0M
2023-08-15 927.94 932.07 926.15 931.49 0.0M
2023-08-14 924.62 928.49 922.53 927.09 0.0M
2023-08-11 919.60 923.49 915.80 922.58 0.0M
2023-08-10 918.66 921.50 915.03 919.53 0.0M
2023-08-09 916.09 921.87 914.92 920.65 0.0M
2023-08-08 914.81 918.68 911.89 916.16 0.0M
2023-08-07 912.60 915.47 910.23 914.96 0.0M
2023-08-04 909.84 914.19 909.17 911.24 0.0M
2023-08-03 911.86 911.86 905.82 907.76 0.0M
2023-08-02 917.95 918.23 908.58 911.89 0.0M
2023-08-01 918.79 922.72 915.74 918.21 0.0M
2023-07-31 915.21 920.73 914.70 918.85 0.0M
2023-07-28 917.55 920.82 910.75 915.10 0.0M
2023-07-27 909.15 918.00 907.07 916.76 0.0M
2023-07-26 913.88 914.22 906.55 908.81 0.0M
2023-07-25 913.19 913.69 908.01 913.24 0.0M
2023-07-24 914.27 914.74 907.71 912.24 0.0M
2023-07-21 913.55 915.10 907.37 913.10 0.0M
2023-07-20 905.51 914.09 904.63 914.09 0.0M
2023-07-18 906.75 906.81 902.88 905.06 0.0M
2023-07-17 910.05 910.92 903.64 906.52 0.0M
2023-07-14 899.41 909.32 898.55 909.32 0.0M
2023-07-13 900.41 900.61 894.16 899.41 0.0M
2023-07-12 892.93 900.48 892.53 900.48 0.0M
2023-07-11 893.60 896.24 891.28 892.64 0.0M
2023-07-10 897.40 899.45 890.13 892.79 0.0M
2023-07-07 898.33 899.44 893.25 897.75 0.0M
2023-07-06 904.71 904.71 898.61 898.90 0.0M
2023-07-05 907.38 908.13 903.81 905.96 0.0M
2023-07-04 907.36 908.09 901.11 907.11 0.0M
2023-07-03 908.22 910.58 903.01 907.11 0.0M
2023-06-30 899.58 912.31 899.58 907.45 0.0M
2023-06-28 900.01 900.70 896.22 899.62 0.0M
2023-06-27 900.66 900.81 896.64 899.98 0.0M
2023-06-26 906.11 906.37 900.15 900.94 0.0M
2023-06-23 907.33 908.04 902.39 907.87 0.0M
2023-06-22 904.95 907.84 900.13 907.64 0.0M
2023-06-21 907.65 909.58 903.73 904.61 0.0M
2023-06-20 910.48 912.45 904.14 909.07 0.0M
2023-06-19 913.74 914.37 905.68 910.85 0.0M
2023-06-16 910.75 914.64 908.47 914.64 0.0M
2023-06-15 915.05 916.69 907.73 910.83 0.0M
2023-06-14 917.27 919.73 911.84 915.70 0.0M
2023-06-13 912.10 916.95 910.66 916.95 0.0M
2023-06-12 910.34 921.45 909.95 912.52 0.0M
2023-06-09 908.21 910.83 907.05 910.83 0.0M
2023-06-08 904.87 907.42 897.45 907.42 0.0M
2023-06-07 903.69 905.74 901.10 905.74 0.0M
2023-06-06 906.93 908.60 902.03 904.47 0.0M
2023-06-05 901.88 909.30 901.88 906.56 0.0M
2023-06-02 901.88 909.30 901.88 906.56 0.0M
2023-06-01 901.81 904.91 900.82 901.96 0.0M
2023-05-31 903.52 905.04 898.40 902.59 0.0M
2023-05-30 898.46 903.79 895.12 903.02 0.0M
2023-05-29 895.37 897.03 892.70 896.55 0.0M
2023-05-26 901.22 901.22 890.77 897.86 0.0M
2023-05-25 902.00 904.64 892.01 901.36 0.0M
2023-05-24 909.19 909.99 902.41 906.41 0.0M
2023-05-23 905.89 909.58 901.39 909.58 0.0M
2023-05-22 903.79 906.48 899.33 906.31 0.0M
2023-05-19 902.92 905.81 898.76 905.81 0.0M
2023-05-18 903.64 904.19 900.05 904.19 0.0M
2023-05-17 901.07 903.65 896.32 901.30 0.0M
2023-05-16 899.42 902.35 896.46 901.80 0.0M
2023-05-15 901.96 902.82 893.92 899.67 0.0M
2023-05-12 907.58 908.48 900.05 901.90 0.0M
2023-05-11 909.95 909.95 905.10 907.45 0.0M
2023-05-10 911.63 911.71 904.41 910.02 0.0M
2023-05-09 914.15 914.15 904.20 910.84 0.0M
2023-05-08 914.90 917.39 909.00 914.47 0.0M
2023-05-05 912.85 914.65 906.78 914.22 0.0M
2023-05-03 914.39 916.16 910.80 913.45 0.0M
2023-05-02 914.87 919.26 910.16 914.03 0.0M
2023-04-28 919.85 928.23 913.33 916.08 0.0M
2023-04-27 913.98 918.91 913.07 918.78 0.0M
2023-04-26 918.06 920.43 909.46 914.47 0.0M
2023-04-25 928.12 931.51 916.61 918.73 0.0M
2023-04-20 926.06 929.41 922.03 927.99 0.0M
2023-04-19 929.45 930.70 924.10 925.53 0.0M
2023-04-18 933.91 939.22 928.76 929.87 0.0M
2023-04-17 929.86 933.35 923.44 932.74 0.0M
2023-04-14 930.31 933.06 925.63 930.04 0.0M
2023-04-13 937.99 939.53 930.17 932.54 0.0M
2023-04-12 914.25 936.22 914.25 936.22 0.0M
2023-04-11 912.78 917.42 912.56 916.82 0.0M
2023-04-10 906.62 913.83 905.97 912.94 0.0M
2023-04-07 907.10 911.25 903.43 906.23 0.0M
2023-04-06 911.85 911.98 901.77 907.89 0.0M
2023-04-05 915.23 916.17 905.06 909.93 0.0M
2023-04-04 912.53 916.00 908.96 914.17 0.0M
2023-04-03 903.36 912.25 903.30 912.25 0.0M
2023-03-31 895.42 904.20 895.28 900.63 0.0M
2023-03-30 895.28 901.09 894.12 895.52 0.0M
2023-03-29 894.84 895.79 889.33 892.37 0.0M
2023-03-28 899.04 899.06 891.02 893.95 0.0M
2023-03-27 905.99 908.55 895.72 898.98 0.0M
2023-03-24 908.57 910.79 902.15 909.41 0.0M
2023-03-23 907.44 907.44 901.02 906.15 0.0M
2023-03-22 909.18 912.00 904.36 908.21 0.0M
2023-03-21 910.21 911.70 904.60 908.83 0.0M
2023-03-20 914.07 914.07 903.61 908.77 0.0M
2023-03-17 904.99 916.60 904.79 916.60 0.0M
2023-03-16 913.37 915.69 901.71 902.85 0.0M
2023-03-15 907.38 916.85 905.98 913.42 0.0M
2023-03-14 921.41 921.41 897.57 906.56 0.0M
2023-03-13 927.35 927.35 914.55 920.04 0.0M
2023-03-10 940.93 940.93 926.28 932.24 0.0M
2023-03-09 931.85 940.90 926.15 940.90 0.0M
2023-03-08 937.44 937.44 930.09 931.51 0.0M
2023-03-07 935.21 939.36 932.52 936.21 0.0M
2023-03-06 935.01 937.28 930.48 934.72 0.0M
2023-03-03 929.99 935.60 928.44 932.26 0.0M
2023-03-02 936.33 936.57 925.82 929.68 0.0M
2023-03-01 946.91 947.21 927.38 933.65 0.0M
2023-02-28 941.42 950.10 935.92 950.10 0.0M
2023-02-27 953.52 953.52 938.41 941.40 0.0M
2023-02-24 947.09 951.61 943.81 951.61 0.0M
2023-02-23 943.77 952.11 939.67 952.11 0.0M
2023-02-22 938.71 947.77 936.15 942.29 0.0M
2023-02-21 944.55 945.64 937.08 937.83 0.0M
2023-02-20 949.60 952.44 941.08 944.97 0.0M
2023-02-17 955.46 956.36 944.19 949.08 0.0M
2023-02-16 946.31 957.08 942.03 957.08 0.0M
2023-02-15 952.34 954.13 941.87 946.34 0.0M
2023-02-14 954.41 960.76 951.39 953.27 0.0M
2023-02-13 954.49 957.34 947.47 953.16 0.0M
2023-02-10 957.37 960.70 944.93 954.68 0.0M
2023-02-09 970.45 970.45 955.49 959.07 0.0M
2023-02-08 969.16 973.24 967.03 971.21 0.0M
2023-02-07 979.61 981.40 966.41 968.42 0.0M
2023-02-03 976.01 979.45 971.96 979.45 0.0M
2023-02-02 966.04 975.86 965.35 975.29 0.0M
2023-01-31 969.32 971.54 961.04 964.26 0.0M
2023-01-30 960.36 969.40 958.79 969.36 0.0M
2023-01-27 953.50 966.21 953.50 959.43 0.0M
2023-01-26 928.64 951.12 928.64 951.12 0.0M
2023-01-25 923.67 930.28 922.98 928.60 0.0M
2023-01-20 922.77 926.81 918.67 923.96 0.0M
2023-01-19 922.99 924.48 917.23 922.81 0.0M
2023-01-18 922.83 924.10 917.53 924.10 0.0M
2023-01-17 924.95 924.95 917.15 923.87 0.0M
2023-01-16 925.43 930.58 919.19 924.48 0.0M
2023-01-13 910.99 933.51 910.99 925.24 0.0M
2023-01-12 932.55 932.55 910.67 910.67 0.0M
2023-01-11 943.35 946.56 932.17 934.41 0.0M
2023-01-10 955.44 961.49 940.49 946.93 0.0M
2023-01-09 927.38 956.19 927.38 954.47 0.0M
2023-01-06 902.15 922.17 902.15 922.17 0.0M
2023-01-05 884.62 903.90 884.62 899.92 0.0M
2023-01-04 881.17 887.79 878.06 882.31 0.0M
2023-01-03 862.12 882.67 858.92 882.67 0.0M