KLCC Property Holdings Bhd (KLCC)

KLCC
🏛️ Malaysia →
8.63
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 8.55 8.55 8.55 8.55 0.2K
09:25 8.55 8.55 8.55 8.55 0.5K
09:35 8.60 8.60 8.60 8.60 0.1K
09:40 8.60 8.60 8.60 8.60 0.3K
09:45 8.60 8.60 8.60 8.60 0.7K
10:05 8.59 8.59 8.59 8.59 0.5K
10:10 8.60 8.60 8.60 8.60 0.1K
10:40 8.59 8.59 8.59 8.59 347.6K
11:05 8.59 8.59 8.59 8.59 0.1K
11:30 8.59 8.59 8.59 8.59 0.1K
12:00 8.59 8.59 8.59 8.59 0.1K
14:30 8.59 8.60 8.59 8.60 0.2K
14:45 8.59 8.60 8.59 8.60 0.5K
15:05 8.60 8.60 8.60 8.60 0.1K
15:30 8.59 8.60 8.59 8.60 5.7K
15:35 8.60 8.60 8.60 8.60 0.3K
15:40 8.60 8.60 8.60 8.60 0.1K
15:45 8.59 8.60 8.59 8.59 1.3K
15:50 8.59 8.60 8.59 8.59 4.2K
15:55 8.59 8.59 8.59 8.59 3.4K
16:00 8.59 8.59 8.59 8.59 0.4K
16:05 8.59 8.59 8.59 8.59 1.6K
16:10 8.59 8.59 8.59 8.59 3.1K
16:15 8.59 8.59 8.59 8.59 2.7K
16:20 8.59 8.59 8.59 8.59 5.0K
16:25 8.59 8.60 8.59 8.59 3.9K
16:30 8.59 8.60 8.59 8.59 3.6K
16:35 8.59 8.59 8.59 8.59 4.5K
16:40 8.59 8.61 8.59 8.61 6.4K
16:55 8.59 8.59 8.59 8.59 4.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 8.71 8.79 8.61 8.63 0.0M
2025-10-03 8.59 8.79 8.59 8.71 0.1M
2025-10-02 8.70 8.70 8.59 8.59 0.0M
2025-10-01 8.60 8.61 8.59 8.59 2.1M
2025-09-30 8.63 8.63 8.59 8.61 0.3M
2025-09-29 8.55 8.61 8.55 8.59 0.4M
2025-09-26 8.59 8.61 8.56 8.56 6.4M
2025-09-25 8.58 8.61 8.52 8.59 0.5M
2025-09-24 8.58 8.59 8.47 8.58 0.2M
2025-09-23 8.58 8.62 8.54 8.55 0.2M
2025-09-22 8.62 8.62 8.56 8.57 0.5M
2025-09-19 8.61 8.61 8.58 8.61 0.4M
2025-09-18 8.60 8.65 8.60 8.61 0.0M
2025-09-17 8.65 8.65 8.57 8.60 0.2M
2025-09-12 8.75 8.75 8.56 8.65 0.4M
2025-09-11 8.50 8.71 8.50 8.71 1.6M
2025-09-10 8.75 8.75 8.55 8.55 3.3M
2025-09-09 8.64 8.75 8.59 8.60 0.3M
2025-09-08 8.60 8.65 8.55 8.58 0.4M
2025-09-04 8.65 8.65 8.50 8.64 1.2M
2025-09-03 8.74 8.74 8.59 8.65 0.6M
2025-09-02 8.60 8.64 8.58 8.63 1.2M
2025-08-29 8.74 8.74 8.55 8.58 1.3M
2025-08-28 8.64 8.65 8.55 8.58 0.6M
2025-08-27 8.62 8.65 8.62 8.64 1.3M
2025-08-26 8.75 8.75 8.62 8.62 1.7M
2025-08-25 8.75 8.75 8.63 8.64 2.2M
2025-08-22 8.63 8.70 8.61 8.63 1.1M
2025-08-21 8.64 8.65 8.62 8.63 0.5M
2025-08-20 8.69 8.69 8.64 8.64 1.6M
2025-08-19 8.60 8.67 8.60 8.65 0.5M
2025-08-18 8.62 8.62 8.60 8.60 1.7M
2025-08-15 8.62 8.63 8.60 8.61 2.3M
2025-08-14 8.61 8.64 8.60 8.62 1.0M
2025-08-13 8.63 8.67 8.61 8.61 0.2M
2025-08-12 8.60 8.68 8.59 8.63 3.8M
2025-08-11 8.56 8.69 8.56 8.60 0.3M
2025-08-08 8.54 8.62 8.54 8.60 0.6M
2025-08-07 8.58 8.62 8.58 8.62 0.2M
2025-08-06 8.60 8.61 8.55 8.58 2.5M
2025-08-05 8.59 8.61 8.59 8.60 2.7M
2025-08-04 8.62 8.62 8.56 8.59 1.0M
2025-08-01 8.65 8.65 8.58 8.60 0.8M
2025-07-31 8.58 8.59 8.53 8.58 1.9M
2025-07-30 8.55 8.61 8.55 8.58 0.2M
2025-07-29 8.55 8.56 8.50 8.53 1.5M
2025-07-28 8.69 8.70 8.55 8.55 0.6M
2025-07-25 8.70 8.72 8.65 8.68 0.5M
2025-07-24 8.69 8.70 8.68 8.70 0.2M
2025-07-23 8.70 8.70 8.68 8.69 0.6M
2025-07-22 8.70 8.70 8.67 8.69 1.7M
2025-07-21 8.75 8.75 8.70 8.70 0.2M
2025-07-18 8.75 8.76 8.70 8.70 2.5M
2025-07-17 8.80 8.81 8.75 8.75 0.7M
2025-07-16 8.82 8.82 8.76 8.76 0.7M
2025-07-15 8.80 8.82 8.78 8.78 0.7M
2025-07-14 8.82 8.86 8.80 8.81 0.5M
2025-07-11 8.82 8.85 8.81 8.81 1.9M
2025-07-10 8.80 8.82 8.79 8.81 2.8M
2025-07-09 8.84 8.87 8.79 8.81 1.2M
2025-07-08 8.87 8.87 8.83 8.84 0.2M
2025-07-07 8.80 8.88 8.80 8.84 0.9M
2025-07-04 8.82 8.82 8.79 8.80 0.1M
2025-07-03 8.82 8.82 8.77 8.77 2.2M
2025-07-02 8.81 8.82 8.79 8.81 1.0M
2025-07-01 8.87 8.87 8.78 8.80 2.9M
2025-06-30 8.82 8.83 8.79 8.80 0.1M
2025-06-26 8.85 8.85 8.81 8.82 0.9M
2025-06-25 8.90 8.90 8.72 8.85 0.3M
2025-06-24 8.90 8.90 8.72 8.72 0.3M
2025-06-23 8.90 8.90 8.80 8.89 0.7M
2025-06-20 8.95 8.95 8.85 8.90 0.1M
2025-06-19 8.98 8.98 8.92 8.95 1.1M
2025-06-18 8.98 9.00 8.97 8.98 0.4M
2025-06-17 8.98 9.00 8.98 8.98 1.0M
2025-06-16 8.98 8.99 8.91 8.98 1.7M
2025-06-13 9.00 9.00 8.91 8.98 0.1M
2025-06-12 8.96 9.00 8.91 8.98 2.0M
2025-06-11 8.99 9.01 8.60 8.91 1.7M
2025-06-10 9.02 9.02 8.90 8.93 0.1M
2025-06-09 8.93 9.00 8.93 8.99 0.5M
2025-06-06 9.00 9.02 8.90 8.93 0.1M
2025-06-05 8.95 9.00 8.90 8.99 0.4M
2025-06-04 8.88 8.95 8.86 8.95 0.1M
2025-06-03 8.92 8.95 8.74 8.88 0.2M
2025-05-30 8.95 8.95 8.88 8.92 0.1M
2025-05-29 8.95 8.96 8.85 8.89 0.1M
2025-05-28 8.77 8.96 8.77 8.82 0.1M
2025-05-27 8.80 8.84 8.76 8.76 0.0M
2025-05-26 8.70 8.90 8.70 8.80 1.2M
2025-05-23 8.90 8.90 8.67 8.70 0.9M
2025-05-22 8.88 8.96 8.65 8.70 0.7M
2025-05-21 8.88 8.96 8.88 8.89 0.3M
2025-05-20 8.98 8.98 8.88 8.88 0.7M
2025-05-19 8.95 8.99 8.82 8.90 0.2M
2025-05-16 8.90 8.90 8.70 8.81 0.4M
2025-05-15 8.90 8.92 8.89 8.90 0.4M
2025-05-14 8.99 8.99 8.88 8.90 0.5M
2025-05-13 8.90 8.96 8.87 8.90 0.4M
2025-05-09 8.93 8.93 8.87 8.88 1.0M
2025-05-08 8.80 8.99 8.80 8.92 0.2M
2025-05-07 8.70 8.84 8.70 8.75 0.4M
2025-05-06 8.70 8.75 8.65 8.70 0.8M
2025-05-05 8.61 8.75 8.61 8.66 0.9M
2025-05-02 8.69 8.72 8.69 8.70 0.4M
2025-04-30 8.69 8.72 8.66 8.69 0.4M
2025-04-29 8.71 8.71 8.65 8.69 0.3M
2025-04-28 8.70 8.70 8.69 8.70 0.6M
2025-04-25 8.62 8.66 8.62 8.66 0.2M
2025-04-24 8.69 8.69 8.60 8.63 1.3M
2025-04-23 8.69 8.75 8.68 8.69 0.9M
2025-04-22 8.69 8.69 8.68 8.69 0.2M
2025-04-21 8.66 8.73 8.40 8.69 0.3M
2025-04-18 8.55 8.66 8.55 8.64 0.2M
2025-04-17 8.66 8.67 8.65 8.65 0.4M
2025-04-16 8.60 8.66 8.60 8.66 0.2M
2025-04-15 8.65 8.65 8.58 8.60 0.0M
2025-04-14 8.69 8.70 8.65 8.65 0.1M
2025-04-11 8.55 8.69 8.51 8.65 0.1M
2025-04-10 8.50 8.60 8.50 8.60 0.0M
2025-04-09 8.50 8.52 8.47 8.50 0.4M
2025-04-08 8.50 8.53 8.39 8.50 0.3M
2025-04-07 8.58 8.64 8.45 8.53 0.4M
2025-04-04 8.49 8.65 8.49 8.64 0.1M
2025-04-03 8.50 8.55 8.50 8.52 0.3M
2025-04-02 8.50 8.54 8.50 8.50 1.0M
2025-03-28 8.45 8.49 8.45 8.49 0.2M
2025-03-27 8.39 8.48 8.39 8.44 0.0M
2025-03-26 8.36 8.45 8.36 8.39 0.9M
2025-03-25 8.40 8.41 8.35 8.35 0.3M
2025-03-24 8.21 8.42 8.21 8.40 0.7M
2025-03-21 8.45 8.45 8.25 8.26 2.2M
2025-03-20 8.50 8.50 8.44 8.45 0.3M
2025-03-19 8.50 8.51 8.48 8.49 0.7M
2025-03-17 8.50 8.52 8.49 8.49 0.5M
2025-03-14 8.50 8.50 8.45 8.48 1.1M
2025-03-13 8.50 8.59 8.46 8.46 1.1M
2025-03-12 8.50 8.50 8.32 8.47 0.8M
2025-03-11 8.58 8.60 8.31 8.50 0.7M
2025-03-10 8.59 8.60 8.51 8.58 0.0M
2025-03-07 8.50 8.59 8.48 8.59 0.1M
2025-03-06 8.45 8.50 8.45 8.45 0.1M
2025-03-05 8.40 8.45 8.40 8.45 0.1M
2025-03-04 8.45 8.50 8.45 8.45 0.0M
2025-03-03 8.45 8.53 8.31 8.50 0.1M
2025-02-28 8.30 8.45 8.29 8.45 0.1M
2025-02-27 8.35 8.35 8.10 8.30 0.1M
2025-02-26 8.24 8.25 8.24 8.24 0.0M
2025-02-25 8.30 8.31 8.20 8.24 0.1M
2025-02-24 8.21 8.30 8.21 8.30 0.0M
2025-02-21 8.20 8.21 8.20 8.21 0.1M
2025-02-20 8.19 8.20 8.00 8.20 0.0M
2025-02-19 8.22 8.22 8.15 8.20 0.0M
2025-02-18 8.55 8.55 8.35 8.40 0.1M
2025-02-17 8.49 8.50 8.48 8.48 0.3M
2025-02-14 8.42 8.50 8.42 8.49 0.1M
2025-02-13 8.41 8.42 8.39 8.42 0.3M
2025-02-12 8.41 8.45 8.40 8.41 0.0M
2025-02-10 8.44 8.49 8.42 8.42 0.0M
2025-02-07 8.44 8.46 8.44 8.44 0.2M
2025-02-06 8.38 8.42 8.34 8.40 0.2M
2025-02-05 8.27 8.40 8.27 8.35 0.1M
2025-02-04 8.18 8.27 8.18 8.27 0.1M
2025-02-03 8.14 8.18 8.05 8.18 0.0M
2025-01-31 8.05 8.14 8.01 8.14 1.0M
2025-01-28 8.06 8.06 8.04 8.05 1.1M
2025-01-27 8.05 8.06 8.04 8.06 0.1M
2025-01-24 8.05 8.10 8.00 8.05 0.0M
2025-01-23 8.02 8.09 8.01 8.04 0.0M
2025-01-22 8.01 8.01 8.01 8.01 0.0M
2025-01-21 8.01 8.04 8.00 8.01 0.0M
2025-01-20 8.01 8.07 8.01 8.07 0.0M
2025-01-17 8.00 8.05 8.00 8.01 0.1M
2025-01-16 8.01 8.01 7.96 8.00 0.0M
2025-01-15 8.05 8.06 8.05 8.06 0.0M
2025-01-14 8.10 8.11 8.00 8.05 0.0M
2025-01-13 8.07 8.12 7.98 8.11 0.0M
2025-01-10 8.05 8.11 8.05 8.07 0.0M
2025-01-09 8.10 8.10 7.97 8.05 0.0M
2025-01-08 8.00 8.03 7.96 8.00 0.3M
2025-01-07 7.99 8.00 7.99 8.00 0.1M
2025-01-06 8.10 8.11 7.97 7.99 0.1M
2025-01-03 8.10 8.10 8.03 8.08 0.1M
2025-01-02 8.12 8.15 8.12 8.12 0.0M