KL Industrial Product (KLIP)

KLIP
🏛️ Malaisie →
173.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 201.66 202.71 199.56 202.71 359.0M
2021-12-30 202.04 202.55 201.06 201.60 395.1M
2021-12-29 201.19 202.08 200.88 202.08 351.3M
2021-12-28 199.47 201.51 199.47 201.03 451.0M
2021-12-27 197.56 199.78 197.54 199.31 404.1M
2021-12-24 197.13 197.76 197.06 197.54 269.2M
2021-12-23 194.62 197.84 194.46 197.84 328.0M
2021-12-22 194.02 194.72 193.81 194.41 526.5M
2021-12-21 194.43 194.85 193.72 194.26 348.5M
2021-12-20 196.83 196.83 194.53 194.53 381.0M
2021-12-17 194.32 196.80 194.32 196.80 470.7M
2021-12-16 194.08 195.24 194.08 194.73 700.8M
2021-12-15 193.36 194.27 193.33 193.92 656.4M
2021-12-14 194.93 195.33 193.14 193.33 403.0M
2021-12-13 193.52 194.74 193.31 194.70 450.8M
2021-12-10 194.44 194.69 193.06 193.30 346.5M
2021-12-09 193.70 194.33 193.37 194.33 570.3M
2021-12-08 193.78 194.46 193.11 193.42 821.5M
2021-12-07 191.10 193.37 190.83 193.37 426.6M
2021-12-06 193.73 193.77 190.85 191.06 500.9M
2021-12-02 194.17 194.28 191.70 192.97 706.0M
2021-12-01 194.27 195.38 194.10 194.41 583.2M
2021-11-30 192.53 197.00 191.94 195.04 1,575.6M
2021-11-29 194.75 194.75 191.08 192.05 870.3M
2021-11-26 199.57 199.57 196.08 196.21 876.8M
2021-11-25 199.19 200.41 199.08 199.39 740.7M
2021-11-24 199.88 199.91 198.84 199.20 569.3M
2021-11-23 200.63 200.91 199.44 199.52 471.9M
2021-11-22 200.36 200.58 198.99 200.51 450.4M
2021-11-19 199.29 200.05 198.79 199.79 376.1M
2021-11-18 198.56 199.13 198.37 199.13 607.4M
2021-11-17 200.46 200.46 198.10 198.50 564.6M
2021-11-16 199.78 200.94 199.72 200.05 507.7M
2021-11-15 201.75 201.75 199.57 199.94 586.5M
2021-11-12 200.92 201.90 200.84 201.67 496.8M
2021-11-11 201.38 201.61 200.12 200.89 518.1M
2021-11-10 201.40 201.83 200.72 201.41 660.6M
2021-11-09 202.24 202.43 200.61 201.22 537.8M
2021-11-08 202.59 203.24 201.89 202.40 698.9M
2021-11-05 203.46 204.22 202.17 202.56 585.3M
2021-11-03 203.84 204.59 202.57 203.05 703.8M
2021-11-02 202.15 204.49 202.06 203.35 599.6M
2021-11-01 204.33 205.29 201.37 202.14 659.6M
2021-10-29 206.01 207.23 205.62 206.79 530.5M
2021-10-28 208.41 208.41 205.03 205.64 676.2M
2021-10-27 209.78 209.94 208.17 208.69 1,038.5M
2021-10-26 210.85 210.95 209.78 209.91 790.5M
2021-10-25 209.72 210.78 209.56 210.53 819.2M
2021-10-22 211.56 211.56 208.98 209.74 487.8M
2021-10-21 212.90 213.71 210.79 211.06 636.0M
2021-10-20 214.30 214.36 211.87 212.45 774.2M
2021-10-18 214.19 214.19 212.81 213.41 796.6M
2021-10-15 212.89 213.97 212.12 212.94 598.2M
2021-10-14 212.34 212.50 211.03 212.16 828.8M
2021-10-13 211.09 211.70 210.66 211.67 849.4M
2021-10-12 211.39 211.72 210.25 211.01 1,062.6M
2021-10-11 210.18 212.45 210.18 210.77 928.2M
2021-10-08 208.41 210.41 208.41 209.46 701.8M
2021-10-07 208.46 208.67 207.19 207.65 627.2M
2021-10-06 205.72 209.15 205.72 208.18 795.1M
2021-10-05 203.48 205.04 202.33 205.04 638.1M
2021-10-04 203.38 204.08 202.70 203.44 514.2M
2021-10-01 203.97 204.36 202.32 202.93 618.5M
2021-09-30 205.03 205.45 203.45 204.23 618.3M
2021-09-29 203.51 205.15 202.23 205.07 616.6M
2021-09-28 202.21 206.17 201.61 204.09 753.0M
2021-09-27 201.40 202.43 199.37 201.26 795.4M
2021-09-24 200.32 200.86 199.40 200.56 886.9M
2021-09-23 198.91 200.58 198.91 199.85 857.5M
2021-09-22 196.72 198.22 196.11 198.22 688.4M
2021-09-21 196.12 197.49 195.74 196.48 718.9M
2021-09-20 199.79 199.79 196.32 196.65 691.7M
2021-09-17 200.01 200.08 198.13 199.61 752.5M
2021-09-15 197.39 200.11 197.39 199.70 784.7M
2021-09-14 201.31 202.28 196.79 197.94 781.5M
2021-09-13 201.02 201.04 200.07 200.64 678.3M
2021-09-10 199.79 201.38 199.66 200.90 647.9M
2021-09-09 202.42 202.90 200.43 200.95 823.6M
2021-09-08 201.45 202.61 200.78 202.61 1,215.8M
2021-09-07 200.29 202.62 200.29 201.28 999.8M
2021-09-06 200.46 201.32 199.33 200.11 704.1M
2021-09-03 198.64 199.92 198.64 199.92 891.2M
2021-09-02 199.68 200.57 198.30 198.53 976.3M
2021-09-01 200.06 200.96 199.20 199.57 1,392.0M
2021-08-30 197.15 199.50 196.94 198.34 907.0M
2021-08-27 197.01 198.15 195.76 196.56 679.7M
2021-08-26 195.07 198.83 195.07 197.07 968.6M
2021-08-25 191.91 194.59 191.91 194.59 636.7M
2021-08-24 189.74 191.37 189.59 191.37 613.1M
2021-08-23 188.78 189.91 188.62 189.37 440.1M
2021-08-20 189.00 189.55 188.26 188.26 455.1M
2021-08-19 190.35 190.35 188.80 188.87 507.7M
2021-08-18 191.02 191.02 189.84 190.60 484.0M
2021-08-17 188.05 190.75 188.05 190.75 566.3M
2021-08-16 188.33 188.33 186.33 187.93 597.8M
2021-08-13 188.85 189.56 187.75 189.02 544.3M
2021-08-12 189.24 189.26 187.80 188.80 543.9M
2021-08-11 189.96 191.48 188.57 189.29 773.3M
2021-08-09 189.07 189.75 189.00 189.32 606.9M
2021-08-06 188.04 188.92 188.01 188.69 612.1M
2021-08-05 187.72 188.77 187.63 188.04 499.1M
2021-08-04 187.65 187.94 186.29 187.51 486.8M
2021-08-03 188.06 189.15 187.41 188.56 676.9M
2021-08-02 187.01 187.91 186.70 187.82 554.4M
2021-07-30 187.94 187.94 186.33 187.20 488.2M
2021-07-29 187.98 189.65 187.77 187.99 565.3M
2021-07-28 187.91 188.63 187.47 188.02 547.6M
2021-07-27 189.07 189.50 188.25 188.44 545.3M
2021-07-26 190.16 190.36 189.01 189.01 683.1M
2021-07-23 190.40 190.81 189.80 189.87 836.4M
2021-07-22 189.01 190.11 188.61 190.11 921.0M
2021-07-21 188.93 189.02 188.18 188.35 960.2M
2021-07-19 188.22 189.98 188.12 188.39 649.8M
2021-07-16 188.49 188.77 186.64 188.60 823.7M
2021-07-15 187.17 188.37 186.82 188.03 768.3M
2021-07-14 187.29 187.32 186.54 186.83 673.2M
2021-07-13 186.03 187.26 185.64 187.05 506.4M
2021-07-12 187.70 187.80 185.27 185.80 522.7M
2021-07-09 186.20 187.64 186.19 187.52 520.1M
2021-07-08 188.86 189.15 185.24 186.26 789.4M
2021-07-07 190.32 190.83 189.14 190.22 1,016.5M
2021-07-06 188.12 190.68 187.99 190.31 1,067.0M
2021-07-05 187.24 188.19 186.23 188.02 1,160.8M
2021-07-02 186.56 187.10 185.83 186.93 887.2M
2021-07-01 186.40 187.06 186.32 186.60 888.0M
2021-06-30 187.66 187.96 185.96 186.30 653.4M
2021-06-29 185.84 188.10 185.57 187.33 568.0M
2021-06-28 187.81 187.81 184.72 186.95 630.0M
2021-06-25 187.03 188.97 187.03 187.98 606.7M
2021-06-24 189.61 189.61 187.00 187.14 730.6M
2021-06-23 189.66 190.08 188.85 189.13 724.8M
2021-06-22 189.29 190.78 189.29 189.45 820.7M
2021-06-21 191.77 191.77 188.81 189.12 928.3M
2021-06-18 191.62 192.83 190.12 192.01 719.7M
2021-06-17 192.61 192.70 191.16 191.79 755.8M
2021-06-16 194.10 194.65 191.83 192.66 818.7M
2021-06-15 193.60 194.19 192.71 193.93 848.5M
2021-06-14 192.57 193.22 192.19 193.22 916.7M
2021-06-11 192.59 192.70 191.84 192.33 742.4M
2021-06-10 192.92 192.99 192.21 192.64 715.6M
2021-06-09 194.30 194.30 191.82 192.29 825.8M
2021-06-08 193.25 194.88 192.83 193.67 812.3M
2021-06-04 193.48 194.04 192.61 193.38 1,013.0M
2021-06-03 193.93 194.22 192.72 193.50 1,547.8M
2021-06-02 191.65 193.54 191.41 193.54 1,469.3M
2021-06-01 191.30 191.67 189.47 191.25 933.8M
2021-05-31 188.53 191.36 187.45 190.86 1,089.7M
2021-05-28 194.67 195.36 192.79 193.09 1,320.3M
2021-05-27 192.15 194.39 191.73 194.39 1,167.9M
2021-05-25 190.47 192.12 190.47 192.06 1,050.0M
2021-05-24 187.95 190.90 187.95 190.89 925.6M
2021-05-21 187.78 187.93 184.17 187.30 1,110.1M
2021-05-20 191.47 192.29 187.70 187.83 987.2M
2021-05-19 196.27 196.27 190.78 191.94 601.9M
2021-05-18 192.69 196.02 192.68 196.02 800.5M
2021-05-17 196.10 196.31 192.34 192.65 1,028.6M
2021-05-12 197.15 197.34 195.09 197.24 345.3M
2021-05-11 198.27 198.32 196.17 197.34 685.1M
2021-05-10 200.89 200.89 198.38 199.16 1,000.5M
2021-05-07 198.97 201.15 198.02 200.54 1,097.2M
2021-05-06 197.99 198.68 195.17 198.68 1,214.2M
2021-05-05 200.16 200.17 198.21 198.29 1,425.8M
2021-05-04 198.21 200.47 197.70 199.23 1,418.7M
2021-05-03 200.21 200.29 196.74 197.94 1,533.7M
2021-04-30 200.61 201.32 198.60 199.36 1,388.8M
2021-04-28 196.96 198.72 195.57 198.72 765.1M
2021-04-27 198.32 198.32 196.12 196.81 1,000.7M
2021-04-26 196.47 197.94 196.40 197.66 1,132.7M
2021-04-23 195.79 196.59 195.18 196.14 835.2M
2021-04-22 195.50 196.21 195.04 195.72 1,048.7M
2021-04-21 194.64 196.00 193.50 194.76 1,056.7M
2021-04-20 196.09 196.09 193.87 195.08 696.2M
2021-04-19 197.08 197.08 195.04 196.20 684.0M
2021-04-16 197.10 197.12 195.45 196.83 898.6M
2021-04-15 195.07 197.47 194.63 196.41 996.5M
2021-04-14 193.93 195.23 193.87 194.92 665.8M
2021-04-13 194.75 195.50 193.73 193.76 1,158.2M
2021-04-12 193.84 195.58 193.47 195.58 1,322.5M
2021-04-09 194.03 194.75 192.87 193.56 1,220.6M
2021-04-08 195.03 195.23 192.82 193.79 1,440.7M
2021-04-07 193.24 194.88 192.89 194.88 1,366.3M
2021-04-06 194.31 194.83 192.72 193.14 920.3M
2021-04-05 194.03 194.95 193.86 193.95 899.8M
2021-04-02 193.51 194.81 193.24 194.02 1,009.5M
2021-04-01 192.08 193.05 191.68 193.05 1,030.8M
2021-03-31 194.09 194.09 189.72 191.14 1,292.9M
2021-03-30 193.66 193.66 192.10 193.53 957.7M
2021-03-29 191.91 194.48 191.71 192.86 938.9M
2021-03-26 191.74 192.06 190.47 191.41 888.6M
2021-03-25 192.68 192.86 190.78 191.47 959.9M
2021-03-24 189.87 191.98 188.84 191.12 664.4M
2021-03-23 193.91 193.99 190.18 190.42 1,248.7M
2021-03-22 193.77 194.13 192.89 193.08 870.5M
2021-03-19 193.22 193.44 192.25 193.13 1,186.3M
2021-03-18 192.27 194.51 192.18 193.97 1,083.5M
2021-03-17 192.39 192.77 191.78 191.83 2,076.8M
2021-03-16 193.03 193.19 191.21 191.99 1,303.6M
2021-03-15 193.22 194.14 192.29 192.44 1,058.5M
2021-03-12 191.93 193.77 191.54 192.10 912.6M
2021-03-11 190.88 191.58 189.64 190.82 1,142.6M
2021-03-10 187.79 190.10 187.65 190.10 914.4M
2021-03-09 187.38 188.01 185.92 187.22 905.9M
2021-03-08 185.96 190.74 185.96 187.40 1,208.4M
2021-03-05 184.96 185.54 184.23 184.84 1,150.7M
2021-03-04 186.77 186.77 185.11 185.18 1,185.5M
2021-03-03 184.41 187.30 183.58 186.93 1,610.7M
2021-03-02 184.52 186.15 184.03 184.04 1,576.9M
2021-03-01 185.25 186.52 184.12 184.12 1,450.8M
2021-02-26 186.25 186.88 182.96 185.34 1,317.9M
2021-02-25 182.48 187.65 182.48 187.57 1,939.8M
2021-02-24 181.17 183.54 181.17 181.49 2,839.1M
2021-02-23 181.59 182.03 180.40 180.58 1,247.3M
2021-02-22 182.56 184.40 180.60 180.72 1,403.2M
2021-02-19 181.08 182.29 181.08 182.27 1,712.8M
2021-02-18 183.04 183.04 180.43 181.05 1,250.0M
2021-02-17 184.43 184.47 182.06 182.58 1,275.2M
2021-02-16 182.57 185.08 182.03 184.29 1,269.0M
2021-02-15 180.85 182.63 180.05 181.81 1,160.0M
2021-02-11 180.93 180.93 179.25 180.57 370.0M
2021-02-10 179.55 180.33 178.67 180.33 883.8M
2021-02-09 177.98 180.16 177.98 179.90 782.5M
2021-02-08 177.34 180.28 177.34 178.06 1,031.7M
2021-02-05 175.52 177.16 175.25 176.55 977.3M
2021-02-04 173.78 174.94 173.30 174.71 1,456.0M
2021-02-03 171.21 174.28 171.13 173.80 1,061.0M
2021-02-02 169.15 171.57 169.15 170.70 1,077.9M
2021-01-29 170.76 170.76 167.74 169.19 1,033.0M
2021-01-27 171.56 172.43 170.80 171.14 967.4M
2021-01-26 170.90 172.36 169.48 170.46 798.2M
2021-01-25 176.79 176.79 170.80 170.80 1,121.0M
2021-01-22 177.91 178.28 176.69 177.35 1,051.5M
2021-01-21 180.11 180.64 177.18 177.89 944.3M
2021-01-20 179.07 180.39 178.81 179.76 989.0M
2021-01-19 178.51 179.48 178.25 179.01 1,251.9M
2021-01-18 178.96 179.90 177.43 178.24 1,112.3M
2021-01-15 179.10 179.28 177.90 178.80 1,142.5M
2021-01-14 175.79 179.11 175.79 178.71 1,392.3M
2021-01-13 173.30 176.28 173.06 175.54 1,581.9M
2021-01-12 171.55 173.09 169.35 172.96 1,734.8M
2021-01-11 173.93 174.30 171.01 172.00 1,187.0M
2021-01-08 171.69 174.58 171.08 174.58 1,606.7M
2021-01-07 171.97 172.03 168.89 171.81 980.6M
2021-01-06 174.26 174.70 171.76 172.57 1,043.7M
2021-01-05 175.39 175.39 173.03 174.29 796.9M
2021-01-04 178.22 178.22 174.80 175.45 1,047.7M