KSL (KSLH)

KSLH
🏛️ Malasia →
3.33
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2.66 2.66 2.66 2.66 1.6K
09:05 2.62 2.65 2.62 2.65 26.9K
09:10 2.64 2.66 2.64 2.66 17.6K
09:15 2.66 2.66 2.65 2.65 3.5K
09:25 2.66 2.67 2.66 2.67 20.0K
09:30 2.67 2.69 2.67 2.68 117.8K
09:35 2.69 2.69 2.69 2.69 16.8K
09:40 2.69 2.70 2.69 2.69 31.3K
09:45 2.69 2.70 2.69 2.70 6.1K
09:50 2.70 2.72 2.70 2.72 285.7K
09:55 2.73 2.76 2.73 2.76 422.2K
10:00 2.77 2.77 2.74 2.76 485.9K
10:05 2.77 2.78 2.77 2.78 186.1K
10:10 2.79 2.81 2.78 2.81 702.7K
10:15 2.80 2.82 2.78 2.79 251.3K
10:20 2.79 2.79 2.78 2.79 42.2K
10:25 2.79 2.80 2.78 2.80 57.0K
10:30 2.80 2.81 2.80 2.81 110.0K
10:35 2.80 2.81 2.80 2.81 110.5K
10:40 2.81 2.81 2.81 2.81 58.2K
10:45 2.80 2.81 2.80 2.80 135.0K
10:50 2.80 2.80 2.80 2.80 41.8K
10:55 2.79 2.80 2.78 2.79 235.1K
11:00 2.77 2.77 2.77 2.77 83.9K
11:05 2.77 2.78 2.76 2.78 153.1K
11:10 2.77 2.78 2.77 2.78 27.7K
11:15 2.77 2.78 2.77 2.77 48.6K
11:20 2.77 2.78 2.77 2.77 119.1K
11:25 2.77 2.77 2.76 2.77 53.3K
11:30 2.77 2.77 2.76 2.76 6.8K
11:40 2.77 2.77 2.77 2.77 13.0K
11:45 2.77 2.77 2.76 2.76 80.9K
11:50 2.76 2.76 2.75 2.76 15.6K
11:55 2.76 2.76 2.75 2.76 18.9K
12:00 2.76 2.76 2.75 2.76 5.5K
12:05 2.76 2.76 2.76 2.76 0.6K
12:10 2.76 2.76 2.75 2.75 43.9K
12:15 2.75 2.76 2.75 2.75 32.9K
12:20 2.75 2.75 2.75 2.75 0.5K
12:25 2.75 2.75 2.75 2.75 44.0K
14:30 2.75 2.77 2.75 2.77 145.2K
14:35 2.76 2.79 2.76 2.78 168.4K
14:40 2.78 2.78 2.77 2.77 65.5K
14:45 2.78 2.78 2.78 2.78 130.2K
14:50 2.78 2.78 2.78 2.78 68.5K
14:55 2.78 2.79 2.78 2.79 101.8K
15:00 2.79 2.81 2.79 2.79 238.2K
15:05 2.81 2.88 2.81 2.88 817.2K
15:10 2.88 2.90 2.87 2.90 233.6K
15:15 2.89 2.90 2.86 2.87 294.1K
15:20 2.87 2.87 2.86 2.86 88.7K
15:25 2.86 2.86 2.85 2.85 121.4K
15:30 2.85 2.87 2.84 2.86 42.3K
15:35 2.86 2.87 2.85 2.85 60.0K
15:40 2.85 2.88 2.85 2.85 193.6K
15:45 2.85 2.86 2.84 2.86 114.3K
15:50 2.86 2.87 2.86 2.86 67.9K
15:55 2.85 2.86 2.85 2.85 347.6K
16:00 2.85 2.85 2.85 2.85 38.6K
16:05 2.85 2.85 2.85 2.85 162.1K
16:10 2.85 2.85 2.84 2.85 40.3K
16:15 2.85 2.85 2.85 2.85 71.1K
16:20 2.85 2.88 2.85 2.88 283.2K
16:25 2.88 2.88 2.87 2.88 243.7K
16:30 2.88 2.90 2.88 2.90 518.8K
16:35 2.90 2.92 2.90 2.91 274.0K
16:40 2.91 2.94 2.91 2.94 404.2K
16:50 2.94 2.94 2.94 2.94 304.3K
16:55 2.94 2.94 2.94 2.94 16.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 3.39 3.40 3.30 3.33 3.5M
2025-10-02 3.40 3.45 3.34 3.39 3.6M
2025-10-01 3.35 3.42 3.33 3.39 2.6M
2025-09-30 3.34 3.45 3.32 3.35 4.1M
2025-09-29 3.37 3.39 3.25 3.33 3.3M
2025-09-26 3.28 3.43 3.28 3.37 7.9M
2025-09-25 3.32 3.46 3.20 3.30 11.8M
2025-09-24 2.96 3.32 2.95 3.31 13.6M
2025-09-23 2.66 2.94 2.62 2.94 9.8M
2025-09-22 2.63 2.68 2.61 2.66 2.2M
2025-09-19 2.73 2.80 2.61 2.68 4.1M
2025-09-18 2.63 2.75 2.60 2.73 5.1M
2025-09-17 2.49 2.70 2.47 2.60 8.2M
2025-09-12 1.99 2.48 1.99 2.47 12.7M
2025-09-11 1.94 1.99 1.93 1.97 1.4M
2025-09-10 1.94 1.98 1.91 1.93 2.1M
2025-09-09 1.82 1.95 1.82 1.92 3.9M
2025-09-08 1.74 1.88 1.74 1.81 7.7M
2025-09-04 1.69 1.73 1.69 1.72 1.1M
2025-09-03 1.69 1.69 1.65 1.68 0.4M
2025-09-02 1.69 1.71 1.66 1.69 0.6M
2025-08-29 1.72 1.72 1.67 1.69 0.4M
2025-08-28 1.70 1.73 1.69 1.71 0.4M
2025-08-27 1.68 1.71 1.68 1.70 0.2M
2025-08-26 1.72 1.73 1.67 1.68 0.7M
2025-08-25 1.75 1.76 1.72 1.72 0.6M
2025-08-22 1.72 1.76 1.72 1.75 0.8M
2025-08-21 1.71 1.73 1.71 1.72 0.5M
2025-08-20 1.72 1.73 1.70 1.72 0.4M
2025-08-19 1.72 1.73 1.71 1.72 1.3M
2025-08-18 1.71 1.76 1.70 1.73 0.9M
2025-08-15 1.65 1.74 1.65 1.71 3.0M
2025-08-14 1.59 1.66 1.59 1.64 1.9M
2025-08-13 1.61 1.63 1.58 1.58 0.5M
2025-08-12 1.60 1.62 1.60 1.61 0.2M
2025-08-11 1.59 1.61 1.58 1.60 0.7M
2025-08-08 1.63 1.63 1.58 1.61 1.0M
2025-08-07 1.62 1.64 1.62 1.62 0.5M
2025-08-06 1.63 1.64 1.61 1.62 0.5M
2025-08-05 1.64 1.65 1.62 1.63 0.6M
2025-08-04 1.62 1.64 1.62 1.63 0.4M
2025-08-01 1.63 1.66 1.63 1.64 0.8M
2025-07-31 1.64 1.65 1.62 1.62 0.5M
2025-07-30 1.66 1.66 1.62 1.64 0.5M
2025-07-29 1.62 1.66 1.62 1.65 1.0M
2025-07-28 1.63 1.64 1.62 1.62 0.6M
2025-07-25 1.63 1.64 1.60 1.63 0.6M
2025-07-24 1.61 1.64 1.60 1.63 0.7M
2025-07-23 1.60 1.63 1.60 1.61 0.6M
2025-07-22 1.60 1.61 1.58 1.60 0.4M
2025-07-21 1.60 1.61 1.56 1.60 0.5M
2025-07-18 1.59 1.63 1.59 1.61 0.4M
2025-07-17 1.58 1.60 1.57 1.59 0.5M
2025-07-16 1.57 1.58 1.55 1.56 0.5M
2025-07-15 1.57 1.59 1.55 1.58 0.6M
2025-07-14 1.56 1.58 1.55 1.57 0.8M
2025-07-11 1.69 1.69 1.64 1.67 1.9M
2025-07-10 1.69 1.69 1.67 1.69 0.6M
2025-07-09 1.70 1.70 1.67 1.69 1.5M
2025-07-08 1.69 1.70 1.68 1.68 0.8M
2025-07-07 1.72 1.72 1.68 1.70 0.6M
2025-07-04 1.72 1.73 1.71 1.72 0.5M
2025-07-03 1.71 1.73 1.68 1.72 1.4M
2025-07-02 1.67 1.71 1.67 1.70 1.3M
2025-07-01 1.63 1.68 1.63 1.67 2.6M
2025-06-30 1.60 1.62 1.60 1.60 0.6M
2025-06-26 1.58 1.61 1.58 1.59 0.2M
2025-06-25 1.59 1.60 1.58 1.58 0.3M
2025-06-24 1.57 1.59 1.57 1.59 0.4M
2025-06-23 1.55 1.55 1.53 1.55 0.4M
2025-06-20 1.60 1.60 1.56 1.57 0.7M
2025-06-19 1.62 1.62 1.58 1.59 0.8M
2025-06-18 1.63 1.64 1.62 1.63 0.4M
2025-06-17 1.64 1.66 1.62 1.62 0.8M
2025-06-16 1.61 1.65 1.61 1.64 0.5M
2025-06-13 1.63 1.64 1.60 1.64 0.6M
2025-06-12 1.63 1.65 1.63 1.64 0.4M
2025-06-11 1.63 1.64 1.62 1.62 0.2M
2025-06-10 1.61 1.63 1.60 1.63 0.5M
2025-06-09 1.64 1.64 1.59 1.60 1.2M
2025-06-06 1.64 1.64 1.62 1.64 1.1M
2025-06-05 1.61 1.64 1.60 1.62 0.2M
2025-06-04 1.60 1.61 1.58 1.61 0.4M
2025-06-03 1.60 1.62 1.57 1.62 0.6M
2025-05-30 1.59 1.61 1.58 1.61 0.8M
2025-05-29 1.55 1.61 1.55 1.61 1.4M
2025-05-28 1.55 1.59 1.52 1.55 5.2M
2025-05-27 1.63 1.67 1.63 1.67 0.5M
2025-05-26 1.68 1.68 1.63 1.64 2.3M
2025-05-23 1.69 1.71 1.67 1.69 0.8M
2025-05-22 1.69 1.72 1.66 1.69 0.8M
2025-05-21 1.73 1.74 1.70 1.72 0.6M
2025-05-20 1.71 1.74 1.70 1.74 0.6M
2025-05-19 1.73 1.73 1.68 1.71 0.8M
2025-05-16 1.71 1.74 1.71 1.73 0.3M
2025-05-15 1.72 1.75 1.70 1.73 1.2M
2025-05-14 1.71 1.71 1.69 1.70 1.2M
2025-05-13 1.71 1.73 1.69 1.71 2.7M
2025-05-09 1.74 1.75 1.69 1.70 1.4M
2025-05-08 1.66 1.74 1.64 1.74 2.2M
2025-05-07 1.65 1.67 1.63 1.66 1.0M
2025-05-06 1.63 1.65 1.62 1.65 1.0M
2025-05-05 1.62 1.68 1.62 1.64 1.1M
2025-05-02 1.56 1.62 1.56 1.61 4.1M
2025-04-30 1.56 1.56 1.54 1.56 1.8M
2025-04-29 1.58 1.58 1.54 1.56 1.0M
2025-04-28 1.58 1.60 1.56 1.58 1.2M
2025-04-25 1.53 1.58 1.52 1.58 0.9M
2025-04-24 1.55 1.56 1.53 1.54 0.5M
2025-04-23 1.58 1.60 1.55 1.55 1.0M
2025-04-22 1.52 1.59 1.49 1.55 2.2M
2025-04-21 1.45 1.47 1.43 1.46 0.1M
2025-04-18 1.42 1.48 1.42 1.48 0.3M
2025-04-17 1.43 1.44 1.42 1.43 0.2M
2025-04-16 1.44 1.46 1.42 1.45 0.1M
2025-04-15 1.46 1.46 1.43 1.44 0.1M
2025-04-14 1.45 1.47 1.44 1.47 0.3M
2025-04-11 1.45 1.45 1.38 1.45 0.3M
2025-04-10 1.39 1.48 1.39 1.45 1.5M
2025-04-09 1.28 1.37 1.25 1.35 4.2M
2025-04-08 1.27 1.30 1.27 1.30 0.8M
2025-04-07 1.34 1.34 1.25 1.26 1.7M
2025-04-04 1.45 1.45 1.40 1.40 0.8M
2025-04-03 1.47 1.50 1.45 1.45 0.4M
2025-04-02 1.50 1.50 1.47 1.50 0.5M
2025-03-28 1.53 1.55 1.52 1.54 0.3M
2025-03-27 1.50 1.55 1.50 1.53 0.5M
2025-03-26 1.48 1.52 1.48 1.52 0.4M
2025-03-25 1.45 1.49 1.44 1.49 0.4M
2025-03-24 1.46 1.46 1.43 1.43 0.4M
2025-03-21 1.50 1.51 1.47 1.47 0.3M
2025-03-20 1.51 1.51 1.48 1.51 0.2M
2025-03-19 1.51 1.51 1.49 1.50 0.2M
2025-03-17 1.51 1.54 1.51 1.51 0.4M
2025-03-14 1.45 1.52 1.44 1.51 0.9M
2025-03-13 1.42 1.45 1.42 1.44 0.3M
2025-03-12 1.39 1.41 1.37 1.39 0.7M
2025-03-11 1.44 1.44 1.35 1.41 2.4M
2025-03-10 1.48 1.49 1.45 1.46 0.5M
2025-03-07 1.48 1.50 1.47 1.48 0.2M
2025-03-06 1.50 1.52 1.50 1.51 0.3M
2025-03-05 1.49 1.51 1.48 1.50 1.2M
2025-03-04 1.57 1.57 1.48 1.49 1.2M
2025-03-03 1.60 1.60 1.56 1.57 0.4M
2025-02-28 1.64 1.65 1.60 1.60 1.1M
2025-02-27 1.56 1.62 1.55 1.62 1.4M
2025-02-26 1.56 1.58 1.56 1.57 0.3M
2025-02-25 1.58 1.59 1.56 1.58 0.5M
2025-02-24 1.60 1.60 1.56 1.59 0.8M
2025-02-21 1.61 1.61 1.60 1.61 0.1M
2025-02-20 1.60 1.62 1.60 1.62 0.3M
2025-02-19 1.62 1.62 1.60 1.61 0.6M
2025-02-18 1.62 1.64 1.61 1.61 0.2M
2025-02-17 1.61 1.63 1.61 1.62 0.2M
2025-02-14 1.63 1.64 1.61 1.62 0.4M
2025-02-13 1.63 1.64 1.62 1.64 0.1M
2025-02-12 1.64 1.65 1.61 1.63 0.3M
2025-02-10 1.63 1.65 1.62 1.62 0.1M
2025-02-07 1.63 1.65 1.63 1.65 0.1M
2025-02-06 1.64 1.64 1.62 1.63 0.0M
2025-02-05 1.61 1.64 1.61 1.63 0.1M
2025-02-04 1.58 1.66 1.58 1.60 0.2M
2025-02-03 1.60 1.61 1.56 1.58 0.5M
2025-01-31 1.57 1.61 1.57 1.61 0.2M
2025-01-28 1.59 1.59 1.56 1.57 0.6M
2025-01-27 1.61 1.62 1.59 1.60 0.4M
2025-01-24 1.65 1.66 1.60 1.61 0.4M
2025-01-23 1.67 1.68 1.63 1.65 0.3M
2025-01-22 1.69 1.69 1.66 1.66 0.3M
2025-01-21 1.66 1.69 1.66 1.68 0.3M
2025-01-20 1.67 1.68 1.66 1.66 0.2M
2025-01-17 1.65 1.67 1.63 1.65 0.5M
2025-01-16 1.68 1.69 1.64 1.66 0.3M
2025-01-15 1.69 1.69 1.63 1.66 1.2M
2025-01-14 1.70 1.70 1.68 1.68 0.7M
2025-01-13 1.71 1.71 1.68 1.68 0.4M
2025-01-10 1.74 1.74 1.70 1.70 0.6M
2025-01-09 1.75 1.75 1.71 1.74 0.7M
2025-01-08 1.76 1.79 1.74 1.76 0.7M
2025-01-07 1.79 1.80 1.76 1.77 1.0M
2025-01-06 1.77 1.79 1.77 1.79 1.2M
2025-01-03 1.75 1.78 1.73 1.76 1.0M
2025-01-02 1.73 1.75 1.72 1.73 0.6M