^KLSE
1.638,81
+22,25 +1,38%
Compartir
Compartir gráfico
Historial de precios · 698 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/08/2024 | 1.601,16 | 1.604,06 | 1.591,75 | 1.596,05 | 170.811.600 |
| 08/08/2024 | 1.585,96 | 1.593,24 | 1.579,69 | 1.590,38 | 214.625.200 |
| 07/08/2024 | 1.576,12 | 1.596,60 | 1.563,77 | 1.591,87 | 240.479.600 |
| 06/08/2024 | 1.542,14 | 1.574,39 | 1.529,09 | 1.574,39 | 352.168.600 |
| 05/08/2024 | 1.593,36 | 1.593,36 | 1.532,24 | 1.536,48 | 560.210.500 |
| 02/08/2024 | 1.619,31 | 1.619,31 | 1.607,75 | 1.611,05 | 244.657.700 |
| 01/08/2024 | 1.625,87 | 1.626,35 | 1.621,44 | 1.624,25 | 176.147.500 |
| 31/07/2024 | 1.613,33 | 1.627,94 | 1.611,60 | 1.625,57 | 223.534.700 |
| 30/07/2024 | 1.624,78 | 1.629,37 | 1.611,94 | 1.611,94 | 188.249.200 |
| 29/07/2024 | 1.617,16 | 1.625,55 | 1.616,35 | 1.624,56 | 169.030.700 |
| 26/07/2024 | 1.613,99 | 1.616,83 | 1.610,65 | 1.612,88 | 157.390.600 |
| 25/07/2024 | 1.617,08 | 1.618,00 | 1.610,58 | 1.615,18 | 161.845.600 |
| 24/07/2024 | 1.631,31 | 1.631,31 | 1.619,71 | 1.621,14 | 167.169.600 |
| 23/07/2024 | 1.625,23 | 1.632,50 | 1.625,23 | 1.629,68 | 208.960.700 |
| 22/07/2024 | 1.637,12 | 1.637,12 | 1.616,74 | 1.622,07 | 197.940.000 |
| 19/07/2024 | 1.634,06 | 1.638,29 | 1.632,53 | 1.636,55 | 209.483.800 |
| 18/07/2024 | 1.633,70 | 1.634,24 | 1.627,93 | 1.633,81 | 247.984.400 |
| 17/07/2024 | 1.629,98 | 1.638,03 | 1.629,89 | 1.633,54 | 205.720.300 |
| 16/07/2024 | 1.631,73 | 1.633,97 | 1.624,39 | 1.625,96 | 234.839.500 |
| 15/07/2024 | 1.619,86 | 1.632,69 | 1.619,19 | 1.629,82 | 224.771.200 |
| 12/07/2024 | 1.622,73 | 1.622,97 | 1.616,22 | 1.619,06 | 235.110.500 |
| 11/07/2024 | 1.621,16 | 1.628,35 | 1.620,02 | 1.623,12 | 266.203.500 |
| 10/07/2024 | 1.613,71 | 1.620,83 | 1.613,65 | 1.618,38 | 223.438.200 |
| 09/07/2024 | 1.617,14 | 1.618,02 | 1.613,15 | 1.614,42 | 251.992.400 |
| 05/07/2024 | 1.615,76 | 1.616,26 | 1.608,41 | 1.611,02 | 151.108.400 |
| 04/07/2024 | 1.615,96 | 1.619,75 | 1.614,71 | 1.616,75 | 213.023.400 |
| 03/07/2024 | 1.599,60 | 1.615,32 | 1.599,60 | 1.615,32 | 207.024.100 |
| 02/07/2024 | 1.598,58 | 1.602,52 | 1.595,62 | 1.597,96 | 232.831.300 |
| 01/07/2024 | 1.590,26 | 1.598,36 | 1.587,03 | 1.598,20 | 163.914.800 |
| 28/06/2024 | 1.583,53 | 1.590,09 | 1.581,52 | 1.590,09 | 213.091.600 |
| 27/06/2024 | 1.591,53 | 1.592,26 | 1.582,31 | 1.584,94 | 198.108.200 |
| 26/06/2024 | 1.586,39 | 1.593,42 | 1.581,76 | 1.590,95 | 203.208.300 |
| 25/06/2024 | 1.589,71 | 1.594,71 | 1.582,35 | 1.585,38 | 229.698.100 |
| 24/06/2024 | 1.589,87 | 1.594,09 | 1.582,78 | 1.589,66 | 218.922.400 |
| 21/06/2024 | 1.593,41 | 1.598,16 | 1.590,00 | 1.590,37 | 497.243.500 |
| 20/06/2024 | 1.596,27 | 1.596,27 | 1.590,37 | 1.592,69 | 189.841.500 |
| 19/06/2024 | 1.608,47 | 1.609,22 | 1.599,79 | 1.599,79 | 211.950.200 |
| 18/06/2024 | 1.609,39 | 1.615,09 | 1.606,13 | 1.606,13 | 232.582.800 |
| 14/06/2024 | 1.611,00 | 1.611,90 | 1.604,48 | 1.607,32 | 225.453.600 |
| 13/06/2024 | 1.612,58 | 1.616,84 | 1.609,13 | 1.610,17 | 218.593.000 |
| 12/06/2024 | 1.616,63 | 1.618,99 | 1.608,95 | 1.608,95 | 202.814.000 |
| 11/06/2024 | 1.617,00 | 1.617,37 | 1.609,26 | 1.611,49 | 273.386.100 |
| 10/06/2024 | 1.619,24 | 1.619,24 | 1.613,01 | 1.614,37 | 158.084.400 |
| 07/06/2024 | 1.615,97 | 1.622,49 | 1.614,93 | 1.617,86 | 213.524.300 |
| 06/06/2024 | 1.611,82 | 1.617,05 | 1.609,34 | 1.614,73 | 233.096.300 |
| 05/06/2024 | 1.614,81 | 1.622,65 | 1.608,53 | 1.608,53 | 197.151.900 |
| 04/06/2024 | 1.595,94 | 1.617,41 | 1.595,35 | 1.615,40 | 280.419.400 |
| 31/05/2024 | 1.608,88 | 1.612,31 | 1.595,36 | 1.596,68 | 652.449.300 |
| 30/05/2024 | 1.603,21 | 1.608,84 | 1.602,32 | 1.604,26 | 219.690.300 |
| 29/05/2024 | 1.614,71 | 1.614,71 | 1.605,35 | 1.605,35 | 218.199.800 |
Cotización
- Último cierre
- 1.638,81
- Variación diaria
- +22,25 +1,38%
- Apertura
- 1.623,28
- Volumen del día
- 0
- Vol. promedio 30 días
- 199.484.591
- Vol. promedio 3 meses
- 217.918.126
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 1.638,81
Mín. 1.622,62Máx. 1.639,57
Rango 52 semanas
Último 1.638,81
Mín. 1.592,57Máx. 1.771,25
- Distancia al máximo
- -7,48%
- Sobre el mínimo
- 2,90%
Rendimiento
- 1 semana
- +1,72%
- 1 mes
- +0,33%
- 3 meses
- -5,66%
- 6 meses
- -6,82%
- En el año
- -2,46%
- 12 meses
- +1,06%
Ficha
- Emisor
- FTSE Bursa Malaysia KLCI
- Tipo
- Índice
- Denominación
- MYR
- Descripción
- —
- Último dato
- 05/11/2026