KL Consumer Product (KLCM)

KLCM
🏛️ Malaysia →
513.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 582.75 586.69 582.22 586.50 299.3M
2022-12-29 582.98 583.22 579.92 583.07 189.4M
2022-12-28 583.85 584.61 579.64 582.38 219.9M
2022-12-27 582.18 585.30 582.18 584.00 276.6M
2022-12-23 580.86 582.53 579.47 581.99 163.7M
2022-12-22 579.30 581.20 578.54 580.97 341.2M
2022-12-21 581.10 582.13 578.15 578.83 257.3M
2022-12-20 583.03 583.54 579.54 580.13 346.8M
2022-12-19 583.23 583.98 580.97 583.41 522.2M
2022-12-16 580.73 583.90 579.75 583.90 611.6M
2022-12-15 583.55 584.29 580.50 581.05 419.3M
2022-12-14 580.17 583.79 580.17 583.79 286.4M
2022-12-13 579.54 580.63 577.45 579.92 286.9M
2022-12-12 580.43 580.84 577.96 579.90 340.0M
2022-12-09 577.83 580.53 576.44 580.53 274.8M
2022-12-08 577.85 578.30 575.70 577.01 530.6M
2022-12-07 579.41 580.87 576.84 577.44 425.7M
2022-12-06 579.54 582.59 579.14 579.49 542.0M
2022-12-05 585.07 586.05 580.34 580.73 398.5M
2022-12-02 583.06 586.28 582.02 585.48 477.6M
2022-12-01 579.52 585.12 579.08 584.54 420.1M
2022-11-30 571.47 582.95 570.45 582.95 709.1M
2022-11-29 569.22 570.32 567.01 570.12 519.3M
2022-11-25 574.40 574.94 567.36 568.12 1,098.6M
2022-11-24 561.84 574.76 561.45 574.21 2,901.6M
2022-11-23 555.77 557.85 555.00 556.96 850.4M
2022-11-22 562.42 562.94 554.91 557.36 2,463.4M
2022-11-21 557.08 561.29 554.57 561.29 1,980.1M
2022-11-17 567.85 567.98 565.03 567.98 470.0M
2022-11-16 567.70 568.85 565.15 568.85 363.2M
2022-11-15 567.99 568.79 565.47 567.55 456.6M
2022-11-14 569.60 569.60 566.81 568.81 572.0M
2022-11-11 564.28 568.68 564.28 568.45 422.8M
2022-11-10 559.25 561.62 558.16 560.82 739.4M
2022-11-09 560.50 561.47 559.69 560.45 690.8M
2022-11-08 565.13 565.15 557.41 559.82 768.7M
2022-11-07 562.50 563.70 560.76 563.70 471.0M
2022-11-04 554.04 561.75 553.22 561.75 171.9M
2022-11-03 562.09 562.34 553.60 554.11 352.8M
2022-11-02 563.30 563.45 560.70 562.74 272.0M
2022-11-01 565.95 565.95 560.58 562.36 260.5M
2022-10-31 561.28 565.97 561.28 565.97 222.5M
2022-10-28 561.33 562.48 558.35 560.42 161.1M
2022-10-27 560.33 562.21 559.88 560.83 158.5M
2022-10-26 559.88 560.32 557.94 560.21 181.9M
2022-10-25 560.05 560.39 556.97 557.82 209.3M
2022-10-21 557.90 559.30 556.57 558.41 189.7M
2022-10-20 554.23 557.99 554.23 557.99 164.6M
2022-10-19 550.06 554.11 549.52 553.96 151.6M
2022-10-18 547.20 549.42 547.20 549.42 159.2M
2022-10-17 546.06 546.22 542.90 545.83 137.4M
2022-10-14 543.04 547.68 542.80 545.82 164.7M
2022-10-13 545.59 545.59 541.03 541.79 161.1M
2022-10-12 547.46 547.48 542.61 544.35 162.1M
2022-10-11 552.73 552.73 546.84 547.77 200.8M
2022-10-07 557.58 557.67 552.57 553.42 143.8M
2022-10-06 555.97 558.04 555.23 556.37 183.9M
2022-10-05 557.39 558.73 555.28 555.77 192.8M
2022-10-04 550.71 557.39 550.71 557.00 132.8M
2022-10-03 550.72 551.97 547.52 550.74 163.7M
2022-09-30 552.84 553.18 550.09 551.21 146.6M
2022-09-29 556.03 557.04 552.72 553.73 189.4M
2022-09-28 555.45 558.81 553.26 553.74 174.0M
2022-09-27 551.62 556.95 551.62 555.77 130.0M
2022-09-26 554.17 554.17 551.34 552.17 184.8M
2022-09-23 559.34 559.46 554.67 554.87 139.7M
2022-09-22 561.38 561.67 558.42 559.17 206.4M
2022-09-21 565.68 565.68 561.13 561.95 150.2M
2022-09-20 564.21 567.74 563.66 566.09 168.5M
2022-09-19 569.63 569.63 562.85 564.14 174.1M
2022-09-15 569.81 570.40 568.11 570.40 157.2M
2022-09-14 569.48 570.09 567.86 568.51 162.8M
2022-09-13 573.85 574.35 571.67 572.48 205.1M
2022-09-12 573.54 574.49 571.57 572.91 136.5M
2022-09-09 574.53 575.85 573.67 574.39 185.5M
2022-09-08 571.69 575.13 571.69 574.67 141.3M
2022-09-07 570.49 574.06 569.79 573.39 142.7M
2022-09-06 576.21 577.41 571.88 571.88 119.6M
2022-09-05 576.60 576.71 574.43 575.90 142.0M
2022-09-02 576.91 577.86 573.93 575.94 126.4M
2022-09-01 580.89 581.46 574.64 575.50 153.3M
2022-08-30 577.07 582.64 576.55 582.64 166.7M
2022-08-29 574.07 578.80 572.51 577.52 137.6M
2022-08-26 577.85 578.48 575.77 577.20 176.1M
2022-08-25 571.56 578.04 571.52 578.04 226.8M
2022-08-24 574.18 576.18 569.74 570.25 393.0M
2022-08-23 574.23 574.23 571.79 574.08 121.5M
2022-08-22 580.23 580.57 573.88 574.68 147.8M
2022-08-19 582.86 584.98 579.62 580.08 162.3M
2022-08-18 582.53 584.37 581.71 582.34 191.2M
2022-08-17 582.20 585.70 581.72 582.48 232.9M
2022-08-16 576.51 581.52 576.51 581.24 192.6M
2022-08-15 576.00 576.96 574.66 576.39 165.5M
2022-08-12 575.21 576.01 574.11 575.42 215.6M
2022-08-11 570.81 575.52 570.81 575.52 240.1M
2022-08-10 573.05 573.05 568.81 570.29 313.3M
2022-08-09 574.99 575.93 571.72 572.85 549.9M
2022-08-08 577.92 578.08 572.15 575.30 129.7M
2022-08-05 579.61 579.61 576.62 577.79 302.9M
2022-08-04 576.81 580.84 576.81 580.84 148.4M
2022-08-03 575.91 576.91 573.70 576.71 110.4M
2022-08-02 577.35 578.01 574.40 576.51 142.8M
2022-08-01 574.73 578.86 574.73 577.76 134.7M
2022-07-29 574.91 576.64 572.86 574.27 131.5M
2022-07-28 570.83 574.88 570.55 574.88 148.5M
2022-07-27 568.64 570.78 568.22 570.78 118.9M
2022-07-26 567.93 568.47 566.94 568.42 121.5M
2022-07-25 568.05 568.90 566.76 568.80 136.7M
2022-07-22 566.61 567.96 565.95 567.96 147.0M
2022-07-21 563.46 565.90 562.71 565.68 163.4M
2022-07-20 560.89 563.93 560.13 562.17 278.8M
2022-07-19 559.53 561.18 555.40 561.18 167.8M
2022-07-18 558.46 561.55 554.31 561.55 156.9M
2022-07-15 556.03 558.44 555.87 558.40 162.3M
2022-07-14 555.65 556.50 554.36 556.25 150.7M
2022-07-13 553.96 556.01 552.67 556.01 132.0M
2022-07-12 556.44 556.63 552.42 555.65 157.7M
2022-07-08 553.24 558.41 553.18 556.66 121.6M
2022-07-07 553.04 555.94 550.90 553.98 123.8M
2022-07-06 556.64 559.57 551.45 552.08 150.4M
2022-07-05 552.72 557.20 552.48 556.71 165.7M
2022-07-04 557.77 557.77 552.05 552.54 135.9M
2022-07-01 556.64 558.79 556.46 557.48 108.1M
2022-06-30 560.27 562.82 557.71 557.71 182.7M
2022-06-29 561.95 561.95 559.08 560.15 142.2M
2022-06-28 554.60 563.86 552.48 563.81 148.6M
2022-06-27 553.00 555.36 551.82 554.57 193.7M
2022-06-24 550.65 554.00 550.65 552.33 162.0M
2022-06-23 550.91 553.07 550.55 550.55 176.4M
2022-06-22 556.96 558.82 550.75 550.75 310.0M
2022-06-21 549.11 556.70 549.11 556.70 180.6M
2022-06-20 550.32 551.45 547.89 548.90 172.4M
2022-06-17 559.95 559.95 549.31 549.31 213.9M
2022-06-16 562.13 563.16 556.37 563.16 174.9M
2022-06-15 566.36 566.36 557.30 559.72 183.5M
2022-06-14 558.76 566.90 556.42 566.90 201.5M
2022-06-13 568.84 568.84 560.67 560.94 233.9M
2022-06-10 576.22 576.22 571.37 572.49 186.1M
2022-06-09 581.56 583.79 578.38 579.13 185.2M
2022-06-08 584.82 585.73 582.07 582.07 247.2M
2022-06-07 584.21 585.16 581.76 584.83 311.0M
2022-06-03 582.93 584.73 581.93 582.57 186.0M
2022-06-02 579.90 583.41 578.05 583.41 246.5M
2022-06-01 577.79 583.00 577.79 579.69 366.0M
2022-05-31 574.47 579.02 573.57 577.51 440.6M
2022-05-30 577.54 577.54 572.88 573.30 801.1M
2022-05-27 579.24 579.24 574.87 577.92 203.8M
2022-05-26 579.96 580.42 577.36 580.20 283.5M
2022-05-25 580.52 581.01 576.99 579.37 186.3M
2022-05-24 584.09 584.35 578.00 579.92 230.7M
2022-05-23 583.14 585.21 581.44 582.72 184.0M
2022-05-20 584.07 585.56 583.08 583.08 176.4M
2022-05-19 579.97 583.98 579.71 582.61 279.4M
2022-05-18 578.61 585.10 578.40 582.80 238.1M
2022-05-17 581.26 581.99 577.32 577.32 259.8M
2022-05-13 576.88 580.60 575.36 580.06 232.1M
2022-05-12 580.73 581.40 573.98 573.98 260.1M
2022-05-11 580.86 582.36 580.07 580.69 195.9M
2022-05-10 578.51 581.36 577.78 581.36 251.9M
2022-05-09 583.00 583.52 578.85 579.10 310.8M
2022-05-06 583.86 585.97 582.76 582.83 299.5M
2022-05-05 590.46 595.68 586.86 588.63 298.6M
2022-04-29 587.24 592.22 586.05 590.43 343.7M
2022-04-28 582.96 587.34 582.70 586.14 213.0M
2022-04-27 583.53 584.57 582.66 582.66 279.5M
2022-04-26 584.72 586.83 583.64 586.03 232.5M
2022-04-25 588.18 588.18 582.48 582.49 219.5M
2022-04-22 588.12 590.19 586.63 589.14 267.2M
2022-04-21 589.64 589.86 588.12 588.56 197.1M
2022-04-20 584.04 590.05 583.98 587.87 283.4M
2022-04-18 587.19 587.34 583.11 583.44 351.2M
2022-04-15 588.10 588.47 587.11 587.18 230.8M
2022-04-14 588.04 588.94 587.38 588.30 630.7M
2022-04-13 586.61 589.75 586.61 587.66 334.1M
2022-04-12 588.45 589.34 586.27 586.27 304.8M
2022-04-11 592.00 592.51 588.84 588.84 378.8M
2022-04-08 588.45 591.76 586.67 591.36 480.4M
2022-04-07 589.14 589.81 585.89 585.89 368.3M
2022-04-06 586.49 589.34 586.03 589.34 297.5M
2022-04-05 587.22 587.82 584.44 586.90 373.5M
2022-04-04 584.53 586.16 583.51 586.16 381.4M
2022-04-01 581.70 584.18 580.65 584.18 289.9M
2022-03-31 580.55 582.27 578.14 581.12 288.9M
2022-03-30 580.46 582.59 579.51 580.21 486.5M
2022-03-29 586.45 586.45 576.29 578.61 248.4M
2022-03-28 585.75 586.29 582.85 583.45 277.3M
2022-03-25 582.25 586.12 582.25 586.12 403.3M
2022-03-24 577.69 581.16 576.40 581.16 261.2M
2022-03-23 575.08 578.97 575.08 577.62 245.7M
2022-03-22 572.89 575.27 572.49 574.33 186.1M
2022-03-21 570.34 574.56 570.03 573.27 215.7M
2022-03-18 569.03 570.78 567.01 569.06 307.4M
2022-03-17 565.79 569.35 565.79 567.91 210.3M
2022-03-16 560.34 563.83 560.34 563.10 168.8M
2022-03-15 568.69 568.80 559.36 560.00 250.7M
2022-03-14 572.59 572.59 567.16 569.33 222.4M
2022-03-11 573.83 573.97 569.05 571.61 187.2M
2022-03-10 568.83 573.72 565.14 573.63 248.5M
2022-03-09 564.34 566.42 560.03 565.52 285.9M
2022-03-08 567.57 567.57 559.26 562.18 416.8M
2022-03-07 579.04 579.29 565.56 567.83 376.5M
2022-03-04 585.29 585.29 576.25 579.04 238.0M
2022-03-03 582.71 586.27 580.49 586.27 293.2M
2022-03-02 584.52 585.54 578.99 581.47 230.0M
2022-03-01 585.45 588.91 581.39 582.10 291.0M
2022-02-28 586.78 588.67 582.96 585.05 320.4M
2022-02-25 579.52 586.50 579.52 585.13 353.7M
2022-02-24 585.12 585.76 575.70 579.09 657.0M
2022-02-23 582.83 586.08 582.75 584.78 318.1M
2022-02-22 586.12 586.12 581.70 583.40 273.2M
2022-02-21 589.15 589.45 584.65 587.33 392.0M
2022-02-18 587.85 590.97 587.54 589.45 405.7M
2022-02-17 585.73 589.11 585.73 588.94 344.5M
2022-02-16 582.61 583.66 581.08 583.66 353.7M
2022-02-15 578.59 581.45 578.59 581.45 405.0M
2022-02-14 577.57 579.92 577.57 578.38 393.8M
2022-02-11 575.80 579.97 575.53 578.61 272.9M
2022-02-10 574.18 576.26 573.59 576.26 197.1M
2022-02-09 569.95 573.88 569.95 573.88 324.5M
2022-02-08 565.59 569.73 564.46 569.21 410.1M
2022-02-07 565.42 566.42 564.25 565.21 228.5M
2022-02-04 566.84 567.07 563.39 564.83 149.1M
2022-02-03 562.07 566.96 561.46 566.53 412.4M
2022-01-31 563.82 564.09 560.37 560.37 213.9M
2022-01-28 565.32 566.17 562.82 563.57 227.3M
2022-01-27 566.18 566.56 562.33 563.79 157.9M
2022-01-26 561.23 565.75 561.23 565.75 196.8M
2022-01-25 564.24 564.48 559.00 561.21 262.1M
2022-01-24 567.47 568.29 564.85 565.07 228.7M
2022-01-21 568.86 569.03 566.20 568.30 270.8M
2022-01-20 569.92 570.68 568.36 569.15 380.1M
2022-01-19 574.43 574.43 569.88 570.67 304.1M
2022-01-17 576.14 576.85 574.11 575.69 400.6M
2022-01-14 580.87 580.87 574.76 576.82 672.7M
2022-01-13 581.86 583.17 580.54 581.64 420.3M
2022-01-12 580.59 582.52 579.38 582.52 343.1M
2022-01-11 576.79 580.75 576.42 580.75 451.9M
2022-01-10 578.68 578.68 576.58 577.78 542.9M
2022-01-07 577.87 578.68 575.85 578.37 386.6M
2022-01-06 579.19 580.29 577.11 578.18 254.5M
2022-01-05 580.27 581.64 577.91 580.00 354.5M
2022-01-04 580.63 581.13 576.91 580.14 319.6M
2022-01-03 577.94 580.29 577.32 579.30 202.3M