Kuala Lumpur - Delayed Quote MYR

FTSE Bursa Malaysia KLCI (^KLSE)

1,571.75
-1.27
(-0.08%)
At close: May 16 at 4:59:44 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251,575.601,580.061,568.701,571.751,571.75176,460,500
May 15, 20251,582.751,586.851,572.271,573.021,573.02182,969,300
May 14, 20251,583.231,583.671,573.441,583.511,583.51230,706,300
May 13, 20251,561.391,582.551,561.391,582.391,582.39386,090,800
May 9, 20251,544.991,547.741,542.741,546.501,546.50135,391,100
May 8, 20251,550.211,551.591,541.451,542.741,542.74224,050,100
May 7, 20251,536.561,549.901,536.561,549.901,549.90227,016,800
May 6, 20251,540.641,544.981,533.151,536.801,536.80156,487,400
May 5, 20251,541.781,548.951,534.521,539.541,539.54165,133,400
May 2, 20251,537.421,542.491,532.231,542.491,542.49197,063,700
Apr 30, 20251,518.071,540.221,518.071,540.221,540.22193,655,400
Apr 29, 20251,520.981,524.501,515.561,515.561,515.56124,750,500
Apr 28, 20251,511.831,521.591,511.481,521.591,521.59115,127,200
Apr 25, 20251,511.641,512.291,505.681,509.201,509.20144,754,400
Apr 24, 20251,500.551,507.451,500.401,506.521,506.52177,143,300
Apr 23, 20251,497.361,501.191,493.261,501.191,501.19185,262,000
Apr 22, 20251,492.441,492.441,482.701,486.251,486.25146,820,900
Apr 21, 20251,502.081,502.081,494.271,499.471,499.4790,688,500
Apr 18, 20251,481.641,499.401,480.521,499.401,499.4092,423,500
Apr 17, 20251,475.171,487.271,473.211,483.271,483.27147,707,100
Apr 16, 20251,486.451,487.501,472.841,476.921,476.92127,491,300
Apr 15, 20251,484.011,489.901,480.021,486.431,486.43160,107,300
Apr 14, 20251,474.051,480.861,472.141,480.861,480.86170,780,900
Apr 11, 20251,441.661,462.151,434.921,454.761,454.76222,545,200
Apr 10, 20251,464.301,473.361,453.131,463.131,463.13329,775,100
Apr 9, 20251,437.011,438.991,386.631,400.591,400.59388,230,000
Apr 8, 20251,451.431,454.581,440.891,443.561,443.56270,115,200
Apr 7, 20251,475.311,475.311,419.051,443.801,443.80433,196,400
Apr 4, 20251,509.011,515.741,500.901,504.141,504.14167,969,200
Apr 3, 20251,517.301,524.411,512.321,518.911,518.91135,519,700
Apr 2, 20251,517.141,526.521,514.081,526.521,526.52192,846,200
Mar 28, 20251,531.571,533.521,513.651,513.651,513.65214,329,300
Mar 27, 20251,513.081,535.731,512.811,535.731,535.73251,004,300
Mar 26, 20251,516.611,525.731,514.651,518.051,518.05227,859,000
Mar 25, 20251,510.071,515.871,509.401,513.601,513.60234,960,900
Mar 24, 20251,506.501,508.901,502.981,503.821,503.82143,484,800
Mar 21, 20251,503.871,513.231,503.711,505.451,505.45463,348,500
Mar 20, 20251,522.401,524.231,504.141,504.161,504.16260,956,200
Mar 19, 20251,513.291,523.391,512.211,517.661,517.66293,983,100
Mar 17, 20251,517.581,531.631,517.581,527.811,527.81228,162,100
Mar 14, 20251,499.951,516.251,493.291,512.151,512.15244,594,300
Mar 13, 20251,488.791,513.971,487.001,510.031,510.03298,233,900
Mar 12, 20251,504.711,505.331,478.841,484.831,484.83411,940,800
Mar 11, 20251,526.011,527.191,514.481,520.151,520.15275,241,700
Mar 10, 20251,545.581,550.001,536.461,536.461,536.46190,074,000
Mar 7, 20251,555.751,556.461,543.211,547.271,547.27202,245,800
Mar 6, 20251,568.951,569.431,554.851,558.911,558.91221,145,000
Mar 5, 20251,560.561,569.611,560.561,564.421,564.42241,461,300
Mar 4, 20251,561.701,564.261,555.041,555.661,555.66219,136,200
Mar 3, 20251,572.271,580.801,568.591,571.391,571.39170,194,100
Feb 28, 20251,581.971,581.971,573.821,574.701,574.70587,048,700
Feb 27, 20251,587.991,588.291,583.451,586.601,586.60199,594,400
Feb 26, 20251,566.271,588.711,565.461,588.711,588.71187,285,900
Feb 25, 20251,582.731,583.741,564.321,568.031,568.03207,845,600
Feb 24, 20251,586.391,586.391,577.951,584.251,584.25181,639,400
Feb 21, 20251,579.921,591.031,578.141,591.031,591.03228,060,300
Feb 20, 20251,580.621,581.491,572.511,577.671,577.67185,999,400
Feb 19, 20251,583.221,583.751,578.891,580.881,580.88162,777,600
Feb 18, 20251,580.221,584.841,575.681,584.841,584.84164,129,600
Feb 17, 20251,592.481,592.481,580.941,582.761,582.76133,784,600
Feb 14, 20251,592.911,595.011,587.581,591.601,591.60155,369,300
Feb 13, 20251,601.981,605.481,592.201,592.281,592.28162,305,100
Feb 12, 20251,592.321,603.051,592.321,603.051,603.05231,113,400
Feb 10, 20251,587.651,590.491,584.201,589.951,589.95152,037,700
Feb 7, 20251,583.621,591.491,582.921,590.911,590.91181,303,100
Feb 6, 20251,576.431,585.171,573.901,585.171,585.17150,941,600
Feb 5, 20251,565.631,576.451,564.431,574.511,574.51215,008,500
Feb 4, 20251,557.031,564.971,554.591,564.561,564.56172,653,100
Feb 3, 20251,547.561,556.741,546.681,553.631,553.63143,945,600
Jan 31, 20251,553.781,563.031,545.841,556.921,556.92244,494,100
Jan 28, 20251,557.441,557.441,544.871,552.691,552.69252,246,900
Jan 27, 20251,573.311,573.311,558.971,558.971,558.97249,788,000
Jan 24, 20251,577.501,577.501,566.841,573.731,573.73364,513,300
Jan 23, 20251,586.521,586.521,575.671,577.201,577.20174,593,300
Jan 22, 20251,583.221,590.811,581.401,587.801,587.80175,761,600
Jan 21, 20251,574.911,582.321,570.971,580.461,580.46207,221,800
Jan 20, 20251,571.141,575.111,563.481,572.341,572.34206,696,900
Jan 17, 20251,553.431,569.431,545.671,566.721,566.72319,234,200
Jan 16, 20251,572.611,576.571,555.541,555.541,555.54262,005,600
Jan 15, 20251,582.331,586.211,558.601,562.121,562.12291,412,300
Jan 14, 20251,592.971,599.431,576.461,576.461,576.46258,188,800
Jan 13, 20251,598.961,599.361,578.971,585.591,585.59225,808,500
Jan 10, 20251,603.541,605.741,599.711,602.411,602.41183,779,800
Jan 9, 20251,618.171,618.171,600.751,600.811,600.81237,734,300
Jan 8, 20251,628.921,631.151,614.831,614.831,614.83235,170,400
Jan 7, 20251,624.501,634.271,624.501,629.791,629.79264,411,300
Jan 6, 20251,629.741,631.711,623.641,625.471,625.47152,866,300
Jan 3, 20251,634.941,636.081,626.041,629.461,629.46165,072,500
Jan 2, 20251,641.321,641.321,629.231,632.871,632.87105,628,200
Dec 31, 20241,638.431,644.541,632.851,642.331,642.33161,319,700
Dec 30, 20241,626.141,638.561,624.921,637.681,637.68134,711,300
Dec 27, 20241,617.561,632.631,616.691,628.141,628.14130,614,200
Dec 26, 20241,603.581,615.281,602.791,613.701,613.70120,934,600
Dec 24, 20241,596.641,603.891,596.641,602.991,602.9995,048,400
Dec 23, 20241,594.101,601.901,592.571,596.201,596.20164,811,900
Dec 20, 20241,600.411,606.281,591.411,591.411,591.41419,509,500
Dec 19, 20241,595.181,600.731,590.831,600.091,600.09310,879,600
Dec 18, 20241,597.331,602.381,594.751,599.581,599.58145,107,900
Dec 17, 20241,605.261,606.811,594.511,597.331,597.33179,740,700
Dec 16, 20241,608.881,609.431,603.211,606.851,606.85142,536,000
Dec 13, 20241,603.861,611.981,603.741,608.751,608.75145,118,100
Dec 12, 20241,601.831,605.951,597.121,602.081,602.08160,848,300
Dec 11, 20241,603.191,605.011,598.931,603.201,603.20178,589,300
Dec 10, 20241,612.651,615.931,607.881,608.971,608.97182,557,200
Dec 9, 20241,610.621,611.431,602.941,611.431,611.43151,300,500
Dec 6, 20241,615.851,617.571,611.251,613.251,613.25219,299,100
Dec 5, 20241,616.141,617.781,610.771,615.641,615.64190,971,200
Dec 4, 20241,606.971,616.031,606.531,614.091,614.09231,303,800
Dec 3, 20241,599.321,606.961,594.071,606.961,606.96275,533,700
Dec 2, 20241,596.841,603.941,593.371,595.481,595.48169,145,800
Nov 29, 20241,596.361,603.591,586.391,594.291,594.29264,216,600
Nov 28, 20241,606.321,608.011,597.491,597.491,597.49186,825,600
Nov 27, 20241,601.341,609.411,600.831,604.251,604.25244,744,300
Nov 26, 20241,600.501,607.761,596.031,603.151,603.15176,537,000
Nov 25, 20241,593.871,609.291,588.461,597.451,597.45637,394,100
Nov 22, 20241,593.041,593.851,587.741,589.781,589.78204,266,200
Nov 21, 20241,599.811,599.941,588.681,588.681,588.68204,393,700
Nov 20, 20241,602.881,606.281,594.511,598.181,598.18185,770,600
Nov 19, 20241,603.181,608.881,601.021,602.341,602.34161,534,500
Nov 18, 20241,592.911,605.411,591.491,604.041,604.04173,933,200
Nov 15, 20241,601.431,604.511,592.441,592.441,592.44256,533,800
Nov 14, 20241,614.891,615.841,598.641,600.681,600.68196,289,600
Nov 13, 20241,608.611,611.541,602.711,611.501,611.50137,174,800
Nov 12, 20241,610.021,615.961,605.431,608.431,608.43188,480,100
Nov 11, 20241,625.631,627.231,609.241,609.261,609.26139,228,000
Nov 8, 20241,627.621,627.621,621.241,621.241,621.24124,916,600
Nov 7, 20241,636.141,639.551,622.751,623.281,623.28248,637,300
Nov 6, 20241,624.411,634.171,623.521,634.171,634.17186,223,800
Nov 5, 20241,618.201,620.701,613.911,620.701,620.70165,303,900
Nov 4, 20241,607.751,616.431,607.751,616.431,616.43149,138,400
Nov 1, 20241,591.061,607.041,589.271,603.981,603.98200,505,300
Oct 30, 20241,614.901,615.361,601.451,601.881,601.88258,086,300
Oct 29, 20241,612.371,619.051,609.701,615.081,615.08191,664,000
Oct 28, 20241,622.341,630.391,609.871,610.471,610.47165,445,500
Oct 25, 20241,633.021,635.281,617.601,618.301,618.30187,850,900
Oct 24, 20241,639.051,643.081,632.231,632.231,632.23183,426,400
Oct 23, 20241,644.211,645.901,641.531,641.531,641.53157,102,800
Oct 22, 20241,647.461,648.311,642.351,642.541,642.54166,832,000
Oct 21, 20241,646.711,648.051,642.521,645.681,645.68130,424,800
Oct 18, 20241,643.291,649.311,641.711,645.991,645.99166,904,600
Oct 17, 20241,634.471,642.931,633.721,641.441,641.44178,991,000
Oct 16, 20241,643.801,643.801,629.811,632.631,632.63272,688,900
Oct 15, 20241,638.561,643.641,636.891,641.971,641.97274,146,500
Oct 14, 20241,637.171,642.561,632.371,636.541,636.54208,720,300
Oct 11, 20241,635.791,643.071,631.891,633.551,633.55301,967,800
Oct 10, 20241,639.751,646.141,638.671,640.941,640.94146,543,200
Oct 9, 20241,637.661,642.291,634.911,634.911,634.91157,353,300
Oct 8, 20241,631.631,638.871,629.221,635.621,635.62217,848,800
Oct 7, 20241,633.581,637.291,628.121,635.291,635.29204,278,000
Oct 4, 20241,638.491,639.291,625.351,629.971,629.97207,710,900
Oct 3, 20241,640.701,643.821,630.451,641.551,641.55196,807,000
Oct 2, 20241,642.781,647.301,633.081,639.311,639.31209,417,000
Oct 1, 20241,647.421,657.321,643.111,656.391,656.39175,516,900
Sep 30, 20241,661.891,661.891,647.281,648.911,648.91279,911,900
Sep 27, 20241,668.591,668.591,658.491,660.091,660.09204,790,600
Sep 26, 20241,670.191,672.601,666.191,671.321,671.32223,455,500
Sep 25, 20241,674.061,675.731,665.191,673.381,673.38239,938,800
Sep 24, 20241,667.251,671.471,665.511,670.371,670.37209,130,800
Sep 23, 20241,669.911,671.621,658.481,665.301,665.30234,422,400
Sep 20, 20241,670.681,674.041,668.481,668.821,668.82512,720,600
Sep 19, 20241,663.271,665.841,657.131,665.651,665.65297,365,300
Sep 18, 20241,664.331,664.781,654.001,660.591,660.59174,843,900
Sep 17, 20241,654.311,664.991,651.551,664.281,664.28-
Sep 13, 20241,642.631,652.251,638.441,652.151,652.15234,704,000
Sep 12, 20241,644.041,649.871,637.911,638.311,638.31260,029,100
Sep 11, 20241,653.571,654.381,638.901,639.801,639.80289,597,400
Sep 10, 20241,653.801,661.091,649.531,660.351,660.35343,812,800
Sep 9, 20241,647.201,659.111,642.311,651.491,651.49344,983,500
Sep 6, 20241,669.471,671.831,648.421,653.121,653.12338,233,700
Sep 5, 20241,670.551,677.461,663.181,664.821,664.82301,092,500
Sep 4, 20241,662.651,675.531,662.221,670.241,670.24231,641,900
Sep 3, 20241,677.821,684.061,673.861,676.651,676.65216,652,100
Sep 2, 20241,680.361,683.431,671.901,678.191,678.19207,989,000
Aug 30, 20241,658.481,679.851,651.101,678.801,678.80713,923,400
Aug 29, 20241,672.951,684.681,651.731,653.551,653.55333,067,600
Aug 28, 20241,657.771,681.371,657.771,675.241,675.24436,809,600
Aug 27, 20241,639.161,653.121,639.161,652.291,652.29281,615,500
Aug 26, 20241,639.821,643.951,634.721,638.961,638.96191,621,700
Aug 23, 20241,643.331,644.441,633.311,635.741,635.74157,513,400
Aug 22, 20241,640.331,642.141,634.691,641.661,641.66258,146,100
Aug 21, 20241,641.721,646.381,633.641,635.321,635.32229,135,100
Aug 20, 20241,649.561,660.291,637.451,642.771,642.77435,814,900
Aug 19, 20241,625.141,653.351,624.581,648.701,648.70400,059,100
Aug 16, 20241,622.201,624.711,617.181,623.901,623.90192,800,500
Aug 15, 20241,614.631,614.691,605.691,612.941,612.94168,628,700
Aug 14, 20241,611.791,613.631,606.491,612.351,612.35168,958,900
Aug 13, 20241,605.841,609.521,598.301,609.521,609.52165,937,700
Aug 12, 20241,598.531,609.571,598.531,606.661,606.66161,802,300
Aug 9, 20241,601.161,604.061,591.751,596.051,596.05170,811,600
Aug 8, 20241,585.961,593.241,579.691,590.381,590.38214,625,200
Aug 7, 20241,576.121,596.601,563.771,591.871,591.87240,479,600
Aug 6, 20241,542.141,574.391,529.091,574.391,574.39352,168,600
Aug 5, 20241,593.361,593.361,532.241,536.481,536.48560,210,500
Aug 2, 20241,619.311,619.311,607.751,611.051,611.05244,657,700
Aug 1, 20241,625.871,626.351,621.441,624.251,624.25176,147,500
Jul 31, 20241,613.331,627.941,611.601,625.571,625.57223,534,700
Jul 30, 20241,624.781,629.371,611.941,611.941,611.94188,249,200
Jul 29, 20241,617.161,625.551,616.351,624.561,624.56169,030,700
Jul 26, 20241,613.991,616.831,610.651,612.881,612.88157,390,600
Jul 25, 20241,617.081,618.001,610.581,615.181,615.18161,845,600
Jul 24, 20241,631.311,631.311,619.711,621.141,621.14167,169,600
Jul 23, 20241,625.231,632.501,625.231,629.681,629.68208,960,700
Jul 22, 20241,637.121,637.121,616.741,622.071,622.07197,940,000
Jul 19, 20241,634.061,638.291,632.531,636.551,636.55209,483,800
Jul 18, 20241,633.701,634.241,627.931,633.811,633.81247,984,400
Jul 17, 20241,629.981,638.031,629.891,633.541,633.54205,720,300
Jul 16, 20241,631.731,633.971,624.391,625.961,625.96234,839,500
Jul 15, 20241,619.861,632.691,619.191,629.821,629.82224,771,200
Jul 12, 20241,622.731,622.971,616.221,619.061,619.06235,110,500
Jul 11, 20241,621.161,628.351,620.021,623.121,623.12266,203,500
Jul 10, 20241,613.711,620.831,613.651,618.381,618.38223,438,200
Jul 9, 20241,617.141,618.021,613.151,614.421,614.42251,992,400
Jul 5, 20241,615.761,616.261,608.411,611.021,611.02151,108,400
Jul 4, 20241,615.961,619.751,614.711,616.751,616.75213,023,400
Jul 3, 20241,599.601,615.321,599.601,615.321,615.32207,024,100
Jul 2, 20241,598.581,602.521,595.621,597.961,597.96232,831,300
Jul 1, 20241,590.261,598.361,587.031,598.201,598.20163,914,800
Jun 28, 20241,583.531,590.091,581.521,590.091,590.09213,091,600
Jun 27, 20241,591.531,592.261,582.311,584.941,584.94198,108,200
Jun 26, 20241,586.391,593.421,581.761,590.951,590.95203,208,300
Jun 25, 20241,589.711,594.711,582.351,585.381,585.38229,698,100
Jun 24, 20241,589.871,594.091,582.781,589.661,589.66218,922,400
Jun 21, 20241,593.411,598.161,590.001,590.371,590.37497,243,500
Jun 20, 20241,596.271,596.271,590.371,592.691,592.69189,841,500
Jun 19, 20241,608.471,609.221,599.791,599.791,599.79211,950,200
Jun 18, 20241,609.391,615.091,606.131,606.131,606.13232,582,800
Jun 14, 20241,611.001,611.901,604.481,607.321,607.32225,453,600
Jun 13, 20241,612.581,616.841,609.131,610.171,610.17218,593,000
Jun 12, 20241,616.631,618.991,608.951,608.951,608.95202,814,000
Jun 11, 20241,617.001,617.371,609.261,611.491,611.49273,386,100
Jun 10, 20241,619.241,619.241,613.011,614.371,614.37158,084,400
Jun 7, 20241,615.971,622.491,614.931,617.861,617.86213,524,300
Jun 6, 20241,611.821,617.051,609.341,614.731,614.73233,096,300
Jun 5, 20241,614.811,622.651,608.531,608.531,608.53197,151,900
Jun 4, 20241,595.941,617.411,595.351,615.401,615.40280,419,400
May 31, 20241,608.881,612.311,595.361,596.681,596.68652,449,300
May 30, 20241,603.211,608.841,602.321,604.261,604.26219,690,300
May 29, 20241,614.711,614.711,605.351,605.351,605.35218,199,800
May 28, 20241,620.651,622.931,612.961,615.821,615.82214,978,500
May 27, 20241,620.671,622.401,617.981,618.271,618.27177,466,500
May 24, 20241,624.961,624.961,614.831,619.401,619.40307,419,100
May 23, 20241,620.661,632.791,620.661,629.181,629.18249,478,800
May 21, 20241,628.381,628.381,620.801,622.091,622.09230,614,000
May 20, 20241,618.281,629.811,618.281,627.501,627.50200,289,800
May 17, 20241,612.421,619.451,611.931,616.621,616.62219,231,700
May 16, 20241,604.381,611.571,604.381,611.111,611.11183,263,300

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
399001.SZ Shenzhen Index
10,179.60
-0.07%
 
^STI STI Index
3,897.87
+0.15%
 
^AXJO S&P/ASX 200
8,343.70
+0.56%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^KS11 KOSPI Composite Index
2,626.87
+0.21%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%