|
 Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE] |     | | Última Transacción | 1.743,930 | Hora de Cotización | 2017-11-01 - 20:59:00 | | Variación | -3,990 (-0.23%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.748,800 | Mínimo | 1.742,350 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.747,920 | PER | 0,00% | | Apertura | 1.747,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KLSE desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 833,89 | 102.270.200 | 834,30 | 812,98 | 812,98 | 00:00:00 | | 2000-01-04 | 832,80 | 106.415.400 | 837,66 | 829,76 | 834,81 | 00:00:00 | | 2000-01-05 | 815,80 | 93.541.000 | 823,88 | 808,40 | 818,95 | 00:00:00 | | 2000-01-06 | 818,43 | 85.628.800 | 826,62 | 811,62 | 818,41 | 00:00:00 | | 2000-01-11 | 846,74 | 15.265.300 | 850,23 | 831,72 | 831,72 | 00:00:00 | | 2000-01-12 | 869,62 | 15.293.300 | 869,70 | 844,71 | 847,94 | 00:00:00 | | 2000-01-13 | 890,60 | 21.829.900 | 898,95 | 870,91 | 870,91 | 00:00:00 | | 2000-01-14 | 928,24 | 24.070.500 | 930,38 | 892,90 | 894,05 | 00:00:00 | | 2000-01-17 | 953,42 | 37.449.300 | 979,41 | 945,74 | 945,74 | 00:00:00 | | 2000-01-18 | 949,62 | 20.497.100 | 966,73 | 940,99 | 954,72 | 00:00:00 | | 2000-01-19 | 933,38 | 17.780.300 | 963,25 | 926,48 | 945,72 | 00:00:00 | | 2000-01-20 | 950,86 | 23.367.800 | 958,27 | 936,73 | 936,73 | 00:00:00 | | 2000-01-21 | 953,96 | 20.585.200 | 961,61 | 947,13 | 951,95 | 00:00:00 | | 2000-01-24 | 954,50 | 14.637.400 | 962,11 | 950,64 | 956,49 | 00:00:00 | | 2000-01-25 | 952,06 | 14.445.200 | 952,29 | 934,66 | 950,04 | 00:00:00 | | 2000-01-26 | 940,95 | 20.825.400 | 962,10 | 939,88 | 954,47 | 00:00:00 | | 2000-01-27 | 939,59 | 114.861.600 | 950,36 | 929,44 | 946,90 | 00:00:00 | | 2000-01-28 | 935,57 | 121.539.000 | 945,35 | 932,05 | 942,27 | 00:00:00 | | 2000-01-31 | 922,10 | 99.232.400 | 931,58 | 914,21 | 930,10 | 00:00:00 | | 2000-02-02 | 942,85 | 15.562.000 | 947,91 | 928,89 | 928,89 | 00:00:00 | | 2000-02-03 | 957,66 | 17.051.700 | 957,96 | 946,57 | 946,57 | 00:00:00 | | 2000-02-08 | 979,05 | 21.562.600 | 988,35 | 970,20 | 970,20 | 00:00:00 | | 2000-02-09 | 991,85 | 24.477.500 | 998,08 | 983,40 | 983,40 | 00:00:00 | | 2000-02-10 | 997,59 | 21.874.900 | 1.001,88 | 983,60 | 989,03 | 00:00:00 | | 2000-02-11 | 999,81 | 18.792.800 | 1.009,48 | 995,21 | 1.006,83 | 00:00:00 | | 2000-02-14 | 998,29 | 15.913.600 | 1.003,53 | 990,93 | 1.000,29 | 00:00:00 | | 2000-02-15 | 995,52 | 21.559.300 | 1.017,00 | 990,19 | 1.008,48 | 00:00:00 | | 2000-02-16 | 998,77 | 122.007.200 | 1.003,62 | 984,41 | 1.000,81 | 00:00:00 | | 2000-02-28 | 983,77 | 145.109.800 | 1.003,72 | 983,09 | 993,22 | 00:00:00 | | 2000-02-29 | 982,24 | 131.722.200 | 991,94 | 968,54 | 988,93 | 00:00:00 | | 2000-03-01 | 969,96 | 109.575.800 | 988,40 | 969,20 | 981,37 | 00:00:00 | | 2000-03-02 | 941,82 | 141.259.400 | 970,84 | 936,68 | 970,84 | 00:00:00 | | 2000-03-03 | 948,31 | 120.875.400 | 948,31 | 928,49 | 941,40 | 00:00:00 | | 2000-03-06 | 940,49 | 91.717.400 | 961,68 | 939,02 | 954,58 | 00:00:00 | | 2000-03-07 | 929,44 | 88.392.800 | 940,47 | 926,11 | 939,62 | 00:00:00 | | 2000-03-08 | 930,72 | 101.041.400 | 935,60 | 905,54 | 913,01 | 00:00:00 | | 2000-03-09 | 922,59 | 80.324.600 | 932,28 | 918,46 | 929,88 | 00:00:00 | | 2000-03-10 | 948,09 | 141.978.600 | 948,09 | 924,55 | 924,55 | 00:00:00 | | 2000-03-13 | 935,83 | 107.295.400 | 952,84 | 933,47 | 949,94 | 00:00:00 | | 2000-03-14 | 932,05 | 451.548.000 | 935,61 | 927,58 | 935,12 | 00:00:00 | | 2000-03-15 | 920,49 | 442.762.000 | 929,08 | 916,63 | 929,08 | 00:00:00 | | 2000-03-17 | 934,78 | 77.522.200 | 941,20 | 927,41 | 931,45 | 00:00:00 | | 2000-03-20 | 928,71 | 52.995.000 | 933,92 | 921,31 | 933,92 | 00:00:00 | | 2000-03-21 | 939,50 | 62.522.800 | 941,20 | 924,63 | 928,24 | 00:00:00 | | 2000-03-22 | 949,11 | 71.285.600 | 955,47 | 945,51 | 948,36 | 00:00:00 | | 2000-03-23 | 971,19 | 92.845.600 | 971,19 | 949,07 | 949,07 | 00:00:00 | | 2000-03-24 | 970,27 | 94.119.200 | 982,25 | 967,83 | 978,41 | 00:00:00 | | 2000-03-27 | 988,37 | 99.694.400 | 989,19 | 971,83 | 971,83 | 00:00:00 | | 2000-03-28 | 981,57 | 95.412.400 | 990,50 | 979,75 | 988,64 | 00:00:00 | | 2000-03-29 | 985,13 | 110.805.100 | 988,17 | 974,43 | 981,46 | 00:00:00 | | 2000-03-30 | 971,48 | 109.650.000 | 987,88 | 965,85 | 986,54 | 00:00:00 | | 2000-03-31 | 974,38 | 88.664.000 | 974,38 | 965,78 | 970,24 | 00:00:00 | | 2000-04-03 | 965,41 | 105.549.600 | 979,49 | 963,01 | 977,51 | 00:00:00 | | 2000-04-04 | 960,63 | 79.866.200 | 967,07 | 957,84 | 966,65 | 00:00:00 | | 2000-04-05 | 955,06 | 98.748.600 | 963,84 | 948,98 | 959,08 | 00:00:00 | | 2000-04-07 | 949,85 | 74.642.400 | 962,18 | 947,88 | 957,39 | 00:00:00 | | 2000-04-10 | 939,55 | 94.089.200 | 952,07 | 932,50 | 951,37 | 00:00:00 | | 2000-04-11 | 933,57 | 76.980.400 | 936,55 | 922,20 | 936,55 | 00:00:00 | | 2000-04-12 | 940,60 | 53.789.200 | 940,98 | 932,04 | 933,87 | 00:00:00 | | 2000-04-13 | 933,85 | 65.128.000 | 937,89 | 926,34 | 937,89 | 00:00:00 | | 2000-04-14 | 931,21 | 54.720.800 | 932,76 | 927,15 | 932,28 | 00:00:00 | | 2000-04-17 | 874,97 | 162.789.800 | 892,71 | 867,24 | 891,26 | 00:00:00 | | 2000-04-18 | 880,90 | 100.430.000 | 897,30 | 876,44 | 888,89 | 00:00:00 | | 2000-04-19 | 896,30 | 66.283.600 | 899,00 | 886,00 | 886,00 | 00:00:00 | | 2000-04-20 | 895,27 | 40.223.600 | 898,63 | 891,87 | 895,86 | 00:00:00 | | 2000-04-21 | 898,98 | 32.532.800 | 898,98 | 891,40 | 896,31 | 00:00:00 | | 2000-04-24 | 887,88 | 33.457.800 | 900,01 | 883,54 | 899,16 | 00:00:00 | | 2000-04-25 | 892,92 | 52.253.400 | 893,03 | 871,74 | 886,99 | 00:00:00 | | 2000-04-26 | 899,00 | 58.849.200 | 903,15 | 894,04 | 899,58 | 00:00:00 | | 2000-04-27 | 904,25 | 52.135.200 | 904,69 | 888,65 | 896,17 | 00:00:00 | | 2000-04-28 | 898,35 | 56.025.200 | 908,94 | 895,34 | 903,93 | 00:00:00 | | 2000-05-02 | 900,31 | 32.788.800 | 903,07 | 896,40 | 898,66 | 00:00:00 | | 2000-05-03 | 904,55 | 32.293.200 | 906,88 | 896,21 | 900,14 | 00:00:00 | | 2000-05-04 | 906,67 | 42.750.800 | 908,69 | 897,69 | 903,51 | 00:00:00 | | 2000-05-05 | 925,45 | 101.779.800 | 925,45 | 908,02 | 908,64 | 00:00:00 | | 2000-05-08 | 929,46 | 77.542.000 | 938,63 | 925,46 | 932,86 | 00:00:00 | | 2000-05-09 | 927,70 | 40.895.200 | 930,56 | 920,68 | 929,07 | 00:00:00 | | 2000-05-10 | 932,47 | 66.324.400 | 933,97 | 921,92 | 927,70 | 00:00:00 | | 2000-05-11 | 920,71 | 47.589.400 | 928,31 | 911,46 | 928,31 | 00:00:00 | | 2000-05-12 | 912,66 | 41.299.600 | 923,99 | 909,49 | 922,69 | 00:00:00 | | 2000-05-15 | 910,74 | 48.449.800 | 917,42 | 908,11 | 912,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
