KL Utilities (KLUT)

KLUT
🏛️ Malaysia →
1,812.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,815.83 1,816.20 1,815.11 1,816.20 0.0K
09:05 1,816.76 1,816.76 1,809.52 1,809.52 0.0K
09:10 1,810.54 1,812.40 1,810.28 1,810.28 0.0K
09:15 1,810.47 1,810.89 1,808.61 1,808.61 0.0K
09:20 1,807.07 1,808.81 1,807.07 1,808.06 0.0K
09:25 1,808.06 1,808.06 1,806.22 1,806.89 0.0K
09:30 1,806.43 1,807.42 1,804.80 1,807.42 0.0K
09:35 1,807.47 1,807.47 1,806.03 1,806.59 0.0K
09:40 1,806.82 1,808.65 1,804.96 1,808.65 0.0K
09:45 1,806.37 1,808.89 1,806.37 1,807.91 0.0K
09:50 1,808.33 1,808.33 1,805.74 1,807.19 0.0K
09:55 1,807.19 1,808.63 1,807.19 1,808.10 0.0K
10:00 1,807.68 1,807.68 1,806.09 1,806.09 0.0K
10:05 1,806.88 1,807.98 1,804.78 1,804.78 0.0K
10:10 1,804.78 1,806.45 1,804.78 1,805.08 0.0K
10:15 1,804.36 1,804.36 1,802.69 1,803.94 0.0K
10:20 1,804.73 1,804.73 1,803.82 1,803.82 0.0K
10:25 1,803.82 1,804.05 1,803.66 1,804.05 0.0K
10:30 1,803.63 1,804.35 1,802.60 1,804.16 0.0K
10:35 1,804.92 1,804.92 1,802.76 1,804.85 0.0K
10:40 1,804.46 1,804.87 1,804.23 1,804.87 0.0K
10:45 1,804.87 1,807.28 1,804.87 1,807.28 0.0K
10:50 1,806.84 1,808.42 1,806.84 1,808.42 0.0K
10:55 1,808.61 1,811.65 1,808.61 1,811.65 0.0K
11:00 1,810.35 1,810.76 1,808.66 1,809.98 0.0K
11:05 1,810.37 1,811.12 1,810.37 1,810.70 0.0K
11:10 1,809.98 1,812.71 1,809.98 1,811.85 0.0K
11:15 1,811.85 1,812.87 1,811.61 1,812.07 0.0K
11:20 1,812.07 1,812.63 1,811.85 1,812.63 0.0K
11:25 1,811.61 1,812.27 1,811.24 1,812.27 0.0K
11:30 1,812.27 1,813.29 1,811.62 1,813.29 0.0K
11:35 1,812.27 1,813.90 1,812.03 1,813.90 0.0K
11:40 1,813.48 1,813.48 1,812.03 1,812.03 0.0K
11:45 1,812.27 1,814.43 1,812.27 1,814.43 0.0K
11:50 1,813.40 1,814.13 1,811.72 1,811.72 0.0K
11:55 1,811.95 1,812.62 1,810.98 1,810.98 0.0K
12:00 1,810.98 1,811.21 1,809.77 1,809.77 0.0K
12:05 1,809.58 1,810.79 1,808.60 1,810.46 0.0K
12:10 1,810.46 1,811.06 1,810.43 1,810.43 0.0K
12:15 1,811.87 1,811.87 1,809.50 1,809.50 0.0K
12:20 1,809.31 1,809.34 1,807.26 1,809.13 0.0K
12:25 1,810.57 1,810.57 1,808.26 1,808.26 0.0K
12:30 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
12:35 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
12:40 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
12:45 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
12:50 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
12:55 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:00 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:05 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:10 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:15 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:20 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:25 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:30 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:35 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:40 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:45 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:50 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
13:55 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
14:30 1,811.08 1,811.08 1,807.60 1,807.60 0.0K
14:35 1,808.63 1,809.91 1,807.18 1,807.18 0.0K
14:40 1,807.94 1,808.45 1,807.77 1,807.83 0.0K
14:45 1,809.66 1,809.69 1,809.21 1,809.21 0.0K
14:50 1,809.21 1,810.62 1,809.03 1,810.62 0.0K
14:55 1,808.99 1,811.48 1,808.99 1,810.20 0.0K
15:00 1,809.60 1,811.17 1,808.80 1,809.24 0.0K
15:05 1,809.24 1,812.06 1,808.94 1,810.87 0.0K
15:10 1,811.10 1,813.49 1,811.10 1,813.26 0.0K
15:15 1,812.88 1,812.88 1,809.46 1,811.09 0.0K
15:20 1,811.09 1,811.69 1,809.39 1,811.25 0.0K
15:25 1,811.02 1,811.02 1,809.43 1,809.68 0.0K
15:30 1,810.13 1,810.13 1,808.56 1,808.56 0.0K
15:35 1,809.37 1,812.02 1,808.56 1,812.02 0.0K
15:40 1,811.25 1,812.21 1,810.18 1,810.18 0.0K
15:45 1,810.87 1,811.08 1,810.25 1,811.08 0.0K
15:50 1,811.23 1,813.42 1,811.23 1,811.85 0.0K
15:55 1,815.72 1,815.72 1,812.07 1,812.79 0.0K
16:00 1,812.00 1,813.10 1,810.41 1,812.68 0.0K
16:05 1,812.24 1,812.70 1,811.62 1,812.70 0.0K
16:10 1,811.26 1,812.15 1,810.79 1,811.57 0.0K
16:15 1,810.79 1,812.30 1,810.44 1,812.30 0.0K
16:20 1,812.11 1,812.11 1,810.93 1,811.99 0.0K
16:25 1,811.71 1,813.01 1,811.55 1,813.01 0.0K
16:30 1,813.11 1,814.24 1,811.32 1,813.19 0.0K
16:35 1,812.79 1,814.64 1,812.73 1,812.73 0.0K
16:40 1,815.20 1,815.20 1,813.18 1,814.18 0.0K
16:45 1,813.46 1,813.46 1,813.46 1,813.46 0.0K
16:50 1,812.27 1,812.27 1,812.27 1,812.27 0.0K
16:55 1,812.27 1,812.27 1,812.27 1,812.27 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,815.83 1,816.76 1,802.60 1,812.27 0.0M
2025-09-25 1,818.00 1,822.42 1,807.17 1,816.85 0.0M
2025-09-24 1,813.09 1,818.40 1,803.48 1,816.75 0.0M
2025-09-23 1,801.02 1,812.67 1,800.46 1,811.29 0.0M
2025-09-22 1,801.81 1,804.19 1,787.33 1,798.98 0.0M
2025-09-19 1,808.53 1,813.79 1,792.39 1,796.16 0.0M
2025-09-18 1,826.08 1,826.08 1,798.15 1,803.13 0.0M
2025-09-17 1,809.99 1,829.90 1,809.99 1,821.18 0.0M
2025-09-12 1,779.86 1,822.77 1,779.86 1,808.99 0.0M
2025-09-11 1,785.30 1,802.91 1,776.74 1,781.50 0.0M
2025-09-10 1,764.97 1,792.46 1,762.50 1,790.12 0.0M
2025-09-09 1,746.37 1,764.60 1,745.61 1,763.12 0.0M
2025-09-08 1,724.23 1,746.37 1,722.77 1,746.37 0.0M
2025-09-04 1,731.57 1,735.52 1,718.21 1,720.90 0.0M
2025-09-03 1,718.84 1,729.89 1,715.24 1,728.80 0.0M
2025-09-02 1,737.03 1,737.55 1,712.98 1,718.20 0.0M
2025-09-01 1,753.74 1,753.74 1,733.80 1,736.94 0.0M
2025-08-29 1,753.74 1,753.74 1,733.80 1,736.94 0.0M
2025-08-28 1,757.75 1,765.28 1,745.24 1,752.95 0.0M
2025-08-27 1,751.17 1,764.11 1,744.35 1,760.64 0.0M
2025-08-26 1,774.66 1,777.49 1,751.29 1,751.29 0.0M
2025-08-25 1,785.15 1,792.05 1,764.35 1,773.67 0.0M
2025-08-22 1,760.42 1,780.42 1,760.09 1,778.00 0.0M
2025-08-21 1,728.49 1,765.67 1,728.49 1,765.47 0.0M
2025-08-20 1,748.78 1,748.78 1,723.13 1,726.89 0.0M
2025-08-19 1,745.09 1,752.50 1,735.67 1,748.05 0.0M
2025-08-18 1,724.18 1,743.86 1,719.97 1,741.55 0.0M
2025-08-15 1,721.56 1,726.81 1,713.25 1,723.45 0.0M
2025-08-14 1,734.52 1,737.15 1,714.66 1,722.62 0.0M
2025-08-13 1,731.18 1,742.49 1,729.51 1,734.97 0.0M
2025-08-12 1,719.10 1,730.51 1,717.06 1,730.47 0.0M
2025-08-11 1,730.91 1,733.85 1,718.42 1,718.42 0.0M
2025-08-08 1,730.18 1,732.48 1,717.22 1,731.29 0.0M
2025-08-07 1,720.27 1,731.41 1,717.26 1,730.44 0.0M
2025-08-06 1,719.61 1,728.52 1,716.61 1,719.97 0.0M
2025-08-05 1,704.99 1,734.54 1,704.99 1,720.54 0.0M
2025-08-04 1,688.97 1,708.47 1,679.83 1,705.43 0.0M
2025-08-01 1,699.37 1,703.62 1,687.54 1,692.89 0.0M
2025-07-31 1,696.77 1,707.20 1,689.85 1,697.39 0.0M
2025-07-30 1,696.66 1,700.30 1,688.16 1,698.10 0.0M
2025-07-29 1,714.80 1,719.96 1,698.87 1,698.93 0.0M
2025-07-28 1,728.14 1,733.20 1,713.52 1,714.30 0.0M
2025-07-25 1,725.24 1,728.82 1,708.00 1,716.42 0.0M
2025-07-24 1,715.88 1,731.31 1,706.93 1,727.29 0.0M
2025-07-23 1,701.57 1,716.01 1,701.57 1,716.01 0.0M
2025-07-22 1,716.04 1,722.96 1,697.75 1,702.94 0.0M
2025-07-21 1,723.70 1,725.38 1,709.80 1,717.10 0.0M
2025-07-18 1,705.50 1,722.80 1,702.03 1,722.80 0.0M
2025-07-17 1,699.66 1,708.57 1,697.33 1,705.08 0.0M
2025-07-16 1,706.67 1,709.70 1,690.01 1,702.67 0.0M
2025-07-15 1,713.64 1,719.12 1,699.86 1,708.89 0.0M
2025-07-14 1,716.40 1,721.17 1,709.08 1,711.67 0.0M
2025-07-11 1,733.71 1,733.71 1,713.33 1,716.63 0.0M
2025-07-10 1,722.45 1,743.88 1,722.45 1,734.26 0.0M
2025-07-09 1,716.88 1,724.69 1,711.16 1,724.69 0.0M
2025-07-08 1,682.58 1,716.09 1,677.60 1,716.09 0.0M
2025-07-07 1,696.16 1,697.17 1,672.59 1,692.40 0.0M
2025-07-04 1,705.67 1,710.01 1,698.27 1,710.01 0.0M
2025-07-03 1,688.85 1,705.57 1,679.87 1,705.12 0.0M
2025-07-02 1,680.07 1,691.68 1,675.45 1,691.39 0.0M
2025-07-01 1,655.26 1,682.03 1,653.86 1,680.67 0.0M
2025-06-30 1,649.21 1,658.19 1,646.60 1,654.58 0.0M
2025-06-26 1,625.70 1,648.36 1,625.10 1,645.59 0.0M
2025-06-25 1,614.76 1,625.61 1,613.65 1,623.28 0.0M
2025-06-24 1,615.99 1,618.27 1,606.08 1,614.42 0.0M
2025-06-23 1,607.56 1,617.53 1,590.17 1,612.22 0.0M
2025-06-20 1,629.03 1,629.95 1,618.39 1,618.39 0.0M
2025-06-19 1,632.89 1,633.04 1,621.68 1,630.26 0.0M
2025-06-18 1,628.19 1,637.46 1,628.19 1,634.36 0.0M
2025-06-17 1,636.14 1,643.16 1,626.59 1,629.50 0.0M
2025-06-16 1,631.48 1,636.88 1,626.16 1,633.57 0.0M
2025-06-13 1,640.12 1,640.39 1,624.61 1,638.25 0.0M
2025-06-12 1,638.43 1,647.71 1,637.81 1,646.29 0.0M
2025-06-11 1,624.61 1,645.27 1,624.61 1,639.74 0.0M
2025-06-10 1,618.99 1,631.13 1,618.35 1,628.46 0.0M
2025-06-09 1,627.21 1,631.47 1,614.40 1,622.53 0.0M
2025-06-06 1,621.41 1,629.78 1,614.98 1,628.28 0.0M
2025-06-05 1,591.67 1,628.58 1,591.67 1,623.90 0.0M
2025-06-04 1,580.35 1,591.22 1,574.54 1,591.22 0.0M
2025-06-03 1,588.84 1,590.37 1,576.73 1,579.78 0.0M
2025-05-30 1,590.60 1,595.27 1,585.64 1,587.12 0.0M
2025-05-29 1,600.51 1,600.51 1,587.29 1,589.30 0.0M
2025-05-28 1,597.24 1,602.06 1,589.72 1,594.03 0.0M
2025-05-27 1,596.83 1,601.87 1,590.01 1,596.33 0.0M
2025-05-26 1,609.42 1,610.86 1,593.54 1,597.15 0.0M
2025-05-23 1,618.31 1,618.31 1,598.66 1,604.60 0.0M
2025-05-22 1,622.05 1,622.05 1,611.29 1,621.14 0.0M
2025-05-21 1,634.02 1,634.34 1,622.09 1,629.83 0.0M
2025-05-20 1,628.54 1,637.10 1,626.89 1,632.62 0.0M
2025-05-19 1,663.08 1,663.08 1,624.96 1,633.79 0.0M
2025-05-16 1,680.48 1,681.26 1,660.02 1,665.51 0.0M
2025-05-15 1,681.02 1,687.70 1,676.82 1,681.46 0.0M
2025-05-14 1,675.28 1,682.26 1,661.94 1,682.26 0.0M
2025-05-13 1,660.41 1,673.74 1,660.41 1,668.92 0.0M
2025-05-09 1,653.44 1,657.15 1,644.41 1,649.00 0.0M
2025-05-08 1,643.80 1,657.39 1,640.77 1,651.13 0.0M
2025-05-07 1,620.87 1,644.03 1,619.94 1,641.96 0.0M
2025-05-06 1,622.29 1,626.88 1,612.93 1,619.43 0.0M
2025-05-05 1,623.79 1,643.02 1,614.38 1,622.94 0.0M
2025-05-02 1,613.02 1,623.59 1,605.73 1,623.59 0.0M
2025-04-30 1,594.33 1,610.66 1,592.77 1,610.66 0.0M
2025-04-29 1,596.69 1,606.54 1,590.14 1,590.56 0.0M
2025-04-28 1,593.21 1,604.56 1,588.99 1,599.01 0.0M
2025-04-25 1,580.63 1,597.44 1,578.49 1,597.44 0.0M
2025-04-24 1,571.02 1,577.65 1,568.18 1,576.17 0.0M
2025-04-23 1,557.70 1,572.47 1,555.72 1,570.67 0.0M
2025-04-22 1,560.52 1,561.75 1,544.24 1,550.87 0.0M
2025-04-21 1,561.65 1,567.44 1,558.11 1,565.55 0.0M
2025-04-18 1,551.32 1,564.48 1,549.63 1,563.41 0.0M
2025-04-17 1,550.78 1,560.61 1,545.42 1,555.06 0.0M
2025-04-16 1,566.96 1,566.96 1,545.46 1,553.39 0.0M
2025-04-15 1,557.17 1,570.49 1,553.34 1,566.75 0.0M
2025-04-14 1,542.73 1,556.67 1,540.61 1,555.64 0.0M
2025-04-11 1,513.23 1,537.03 1,498.39 1,534.73 0.0M
2025-04-10 1,520.94 1,534.05 1,513.42 1,520.11 0.0M
2025-04-09 1,497.41 1,497.64 1,447.67 1,470.93 0.0M
2025-04-08 1,524.65 1,528.78 1,506.34 1,510.91 0.0M
2025-04-07 1,549.18 1,549.18 1,494.00 1,512.37 0.0M
2025-04-04 1,593.76 1,597.63 1,579.28 1,582.31 0.0M
2025-04-03 1,621.62 1,628.16 1,601.07 1,608.42 0.0M
2025-04-02 1,620.78 1,629.33 1,607.51 1,627.61 0.0M
2025-03-28 1,639.35 1,640.18 1,617.79 1,620.95 0.0M
2025-03-27 1,623.81 1,640.29 1,622.16 1,640.29 0.0M
2025-03-26 1,628.74 1,632.85 1,623.50 1,628.90 0.0M
2025-03-25 1,614.80 1,630.15 1,614.80 1,628.18 0.0M
2025-03-24 1,615.24 1,619.01 1,607.19 1,610.91 0.0M
2025-03-21 1,623.04 1,627.13 1,608.79 1,613.29 0.0M
2025-03-20 1,623.07 1,628.32 1,616.23 1,621.23 0.0M
2025-03-19 1,602.10 1,616.95 1,602.10 1,616.53 0.0M
2025-03-17 1,589.03 1,619.35 1,589.03 1,609.77 0.0M
2025-03-14 1,553.57 1,581.44 1,547.08 1,577.70 0.0M
2025-03-13 1,534.98 1,559.14 1,534.98 1,556.91 0.0M
2025-03-12 1,543.44 1,543.61 1,523.00 1,531.22 0.0M
2025-03-11 1,559.80 1,559.80 1,526.85 1,551.86 0.0M
2025-03-10 1,599.26 1,601.96 1,566.66 1,571.72 0.0M
2025-03-07 1,604.57 1,605.81 1,591.59 1,598.20 0.0M
2025-03-06 1,599.01 1,615.67 1,589.44 1,609.95 0.0M
2025-03-05 1,588.39 1,595.69 1,583.70 1,594.97 0.0M
2025-03-04 1,605.56 1,605.56 1,582.68 1,588.39 0.0M
2025-03-03 1,616.46 1,625.11 1,614.24 1,614.24 0.0M
2025-02-28 1,628.98 1,628.98 1,610.60 1,618.33 0.0M
2025-02-27 1,627.58 1,635.75 1,621.22 1,634.27 0.0M
2025-02-26 1,629.78 1,635.09 1,620.59 1,624.40 0.0M
2025-02-25 1,627.76 1,628.16 1,600.31 1,619.12 0.0M
2025-02-24 1,638.68 1,638.68 1,619.75 1,628.20 0.0M
2025-02-21 1,655.68 1,655.68 1,632.99 1,642.77 0.0M
2025-02-20 1,651.17 1,651.17 1,637.01 1,646.71 0.0M
2025-02-19 1,656.61 1,659.61 1,647.79 1,648.22 0.0M
2025-02-18 1,671.25 1,671.31 1,655.06 1,657.18 0.0M
2025-02-17 1,680.70 1,685.04 1,663.45 1,671.66 0.0M
2025-02-14 1,690.77 1,694.97 1,675.42 1,681.77 0.0M
2025-02-13 1,689.68 1,691.92 1,674.51 1,690.36 0.0M
2025-02-12 1,683.16 1,690.30 1,677.47 1,688.60 0.0M
2025-02-10 1,678.24 1,683.62 1,668.32 1,677.01 0.0M
2025-02-07 1,669.63 1,688.76 1,662.17 1,680.07 0.0M
2025-02-06 1,663.97 1,670.88 1,658.55 1,668.22 0.0M
2025-02-05 1,647.18 1,669.95 1,643.53 1,660.98 0.0M
2025-02-04 1,641.77 1,652.49 1,635.72 1,642.08 0.0M
2025-02-03 1,633.35 1,642.53 1,630.50 1,639.21 0.0M
2025-01-31 1,628.96 1,653.80 1,619.03 1,643.41 0.0M
2025-01-28 1,647.21 1,647.21 1,606.04 1,622.46 0.0M
2025-01-27 1,701.56 1,701.56 1,650.41 1,651.25 0.0M
2025-01-24 1,753.96 1,753.96 1,696.02 1,702.81 0.0M
2025-01-23 1,759.18 1,759.18 1,738.23 1,749.44 0.0M
2025-01-22 1,757.76 1,764.51 1,749.50 1,756.89 0.0M
2025-01-21 1,730.65 1,755.20 1,730.65 1,751.85 0.0M
2025-01-20 1,717.79 1,731.87 1,706.20 1,729.24 0.0M
2025-01-17 1,707.49 1,719.87 1,686.11 1,714.27 0.0M
2025-01-16 1,727.38 1,732.51 1,701.72 1,706.26 0.0M
2025-01-15 1,745.73 1,753.34 1,704.80 1,716.43 0.0M
2025-01-14 1,763.57 1,776.66 1,737.81 1,744.14 0.0M
2025-01-13 1,797.96 1,797.96 1,748.91 1,754.57 0.0M
2025-01-10 1,797.70 1,811.91 1,795.24 1,803.81 0.0M
2025-01-09 1,834.02 1,834.70 1,794.67 1,797.46 0.0M
2025-01-08 1,831.50 1,847.85 1,828.10 1,834.96 0.0M
2025-01-07 1,829.87 1,842.63 1,829.87 1,838.50 0.0M
2025-01-06 1,838.42 1,846.78 1,828.40 1,831.81 0.0M
2025-01-03 1,823.43 1,837.46 1,823.43 1,834.07 0.0M
2025-01-02 1,825.04 1,825.04 1,808.18 1,823.42 0.0M