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
2022-12-30 181.17 183.20 180.88 181.78 296.7M
2022-12-29 180.90 181.23 179.77 181.23 373.7M
2022-12-28 180.35 180.90 179.91 180.90 428.9M
2022-12-27 178.82 180.53 178.59 180.27 713.0M
2022-12-23 178.52 178.92 176.37 178.92 284.9M
2022-12-22 175.78 178.50 175.70 178.50 309.1M
2022-12-21 177.88 178.59 175.09 175.39 516.5M
2022-12-20 181.44 181.44 177.33 177.73 302.0M
2022-12-19 181.37 181.38 180.64 181.22 389.9M
2022-12-16 180.36 181.79 179.83 181.26 618.2M
2022-12-15 181.41 181.78 180.66 181.02 388.9M
2022-12-14 180.94 181.38 180.87 181.38 368.3M
2022-12-13 182.21 182.27 180.50 180.61 339.0M
2022-12-12 181.58 181.61 180.60 181.43 425.8M
2022-12-09 180.61 181.59 180.28 181.59 595.3M
2022-12-08 181.19 181.24 179.48 180.43 531.7M
2022-12-07 182.41 182.41 180.98 181.37 636.5M
2022-12-06 181.67 182.77 181.41 182.77 1,017.1M
2022-12-05 182.00 182.00 180.95 181.56 716.2M
2022-12-02 182.90 183.06 181.50 181.82 413.4M
2022-12-01 182.76 183.24 180.88 183.24 381.8M
2022-11-30 181.55 182.48 179.57 181.76 434.4M
2022-11-29 185.40 185.40 180.63 181.58 425.0M
2022-11-25 185.72 186.59 183.66 185.36 343.9M
2022-11-24 180.06 185.17 180.06 185.01 732.3M
2022-11-23 178.03 179.86 178.03 179.86 229.0M
2022-11-22 179.23 179.67 178.15 178.85 259.0M
2022-11-21 177.48 178.92 175.80 178.92 382.0M
2022-11-17 178.80 178.83 178.19 178.60 343.4M
2022-11-16 178.41 179.46 178.23 178.77 479.1M
2022-11-15 178.73 179.50 178.11 178.66 414.9M
2022-11-14 179.63 179.90 178.55 179.14 301.6M
2022-11-11 176.67 179.40 176.03 179.40 416.3M
2022-11-10 173.78 175.06 173.62 174.77 481.3M
2022-11-09 174.12 174.52 173.49 174.32 480.7M
2022-11-08 174.53 175.13 173.35 173.62 444.4M
2022-11-07 174.14 174.45 173.62 174.31 454.9M
2022-11-04 172.27 174.03 171.92 173.78 466.4M
2022-11-03 174.41 174.41 172.00 172.26 397.8M
2022-11-02 174.43 176.14 174.43 174.82 364.6M
2022-11-01 176.10 176.10 174.30 174.67 466.8M
2022-10-31 175.74 177.57 175.26 175.80 591.9M
2022-10-28 175.29 176.29 174.95 175.45 584.4M
2022-10-27 175.40 175.94 174.39 175.37 346.2M
2022-10-26 175.29 176.22 174.15 174.96 321.4M
2022-10-25 176.17 176.54 174.74 175.09 294.9M
2022-10-21 174.58 175.80 173.59 175.76 354.9M
2022-10-20 172.09 174.92 171.44 174.39 454.5M
2022-10-19 170.97 172.72 170.76 172.45 351.4M
2022-10-18 170.03 170.96 169.83 170.86 389.2M
2022-10-17 169.55 169.57 168.12 169.55 271.0M
2022-10-14 169.51 170.59 169.51 169.88 320.7M
2022-10-13 170.12 170.64 167.94 168.51 345.9M
2022-10-12 171.15 171.23 168.53 169.24 295.8M
2022-10-11 173.09 173.09 169.74 170.59 376.7M
2022-10-07 174.73 174.75 173.72 174.05 287.7M
2022-10-06 175.18 176.24 174.24 174.72 285.0M
2022-10-05 170.48 174.27 170.48 173.95 419.2M
2022-10-04 170.04 170.20 169.28 169.86 497.8M
2022-10-03 169.53 169.53 168.46 168.66 243.0M
2022-09-30 169.65 170.62 169.05 169.87 307.4M
2022-09-29 170.96 171.66 169.71 169.97 381.8M
2022-09-28 171.21 171.69 169.98 170.15 278.9M
2022-09-27 169.89 171.73 169.89 171.69 436.0M
2022-09-26 171.83 171.83 169.90 169.90 343.2M
2022-09-23 173.90 174.74 172.09 172.20 341.7M
2022-09-22 174.74 175.62 174.18 174.24 286.8M
2022-09-21 179.23 179.23 175.68 175.68 495.8M
2022-09-20 178.42 179.38 178.41 178.99 441.3M
2022-09-19 183.32 183.32 178.04 178.04 358.5M
2022-09-15 181.33 181.98 180.34 181.47 497.3M
2022-09-14 181.52 182.43 180.55 181.75 632.2M
2022-09-13 185.34 185.34 183.12 183.45 718.6M
2022-09-12 185.91 186.22 184.94 185.18 753.5M
2022-09-09 185.90 185.93 185.18 185.60 649.9M
2022-09-08 184.82 185.65 183.60 185.33 572.7M
2022-09-07 182.54 185.26 181.28 185.05 627.4M
2022-09-06 181.13 183.70 181.13 183.63 426.6M
2022-09-05 180.11 181.82 179.26 181.27 280.7M
2022-09-02 180.72 180.93 179.18 180.22 328.6M
2022-09-01 179.79 181.24 178.84 180.58 381.5M
2022-08-30 183.01 183.67 181.99 182.20 370.5M
2022-08-29 180.11 183.04 179.31 182.92 320.3M
2022-08-26 183.20 183.89 181.82 182.18 352.5M
2022-08-25 180.04 183.05 179.79 183.05 445.3M
2022-08-24 180.66 180.66 178.72 179.89 483.4M
2022-08-23 181.17 181.33 179.88 180.42 377.1M
2022-08-22 183.88 183.88 181.36 181.67 347.8M
2022-08-19 183.13 185.14 183.09 183.74 286.3M
2022-08-18 183.54 183.92 182.51 183.03 487.5M
2022-08-17 184.28 184.94 183.57 183.57 568.9M
2022-08-16 183.28 183.89 183.26 183.88 529.1M
2022-08-15 184.28 184.60 182.85 183.10 450.6M
2022-08-12 183.90 184.91 183.37 184.04 346.2M
2022-08-11 182.64 184.20 182.64 184.02 466.0M
2022-08-10 181.93 181.99 180.66 180.95 374.1M
2022-08-09 182.63 183.84 181.70 181.87 608.8M
2022-08-08 184.27 184.27 181.83 182.63 500.6M
2022-08-05 186.02 186.02 183.95 183.98 627.6M
2022-08-04 185.43 186.22 184.69 185.97 795.9M
2022-08-03 183.86 185.20 183.59 185.20 358.8M
2022-08-02 185.75 186.09 184.02 184.44 787.4M
2022-08-01 184.70 186.43 184.00 186.03 673.6M
2022-07-29 183.92 185.39 183.69 184.37 769.9M
2022-07-28 178.98 183.66 178.98 183.66 502.0M
2022-07-27 177.29 178.54 176.66 178.54 365.9M
2022-07-26 177.27 177.40 176.29 177.40 403.2M
2022-07-25 176.93 177.43 176.51 177.26 449.3M
2022-07-22 176.74 177.87 175.98 177.04 333.0M
2022-07-21 174.71 177.16 173.44 176.98 384.7M
2022-07-20 171.44 174.59 171.44 173.87 561.0M
2022-07-19 170.06 172.45 168.88 170.92 315.4M
2022-07-18 167.27 169.71 166.76 169.71 346.0M
2022-07-15 167.96 167.96 166.39 166.73 280.5M
2022-07-14 166.69 168.03 166.61 168.03 521.9M
2022-07-13 169.48 169.48 166.34 166.71 276.2M
2022-07-12 173.17 173.29 169.54 170.21 353.5M
2022-07-08 172.24 173.64 172.06 172.83 254.3M
2022-07-07 175.39 175.95 171.55 171.80 298.7M
2022-07-06 180.82 181.01 174.54 175.48 308.3M
2022-07-05 180.47 181.37 180.42 180.95 271.0M
2022-07-04 182.23 182.23 180.08 180.20 298.6M
2022-07-01 181.74 182.06 180.76 181.69 291.4M
2022-06-30 181.64 183.56 181.43 181.70 388.7M
2022-06-29 183.06 183.82 181.28 181.28 440.4M
2022-06-28 182.97 184.56 181.57 184.56 360.2M
2022-06-27 184.15 184.51 182.35 182.88 390.7M
2022-06-24 181.40 183.37 181.10 183.37 418.7M
2022-06-23 183.07 184.21 180.47 181.28 348.8M
2022-06-22 186.99 186.99 183.06 183.06 411.3M
2022-06-21 183.50 186.36 183.50 186.36 440.8M
2022-06-20 186.06 186.06 182.60 183.48 396.4M
2022-06-17 186.67 187.07 184.62 186.31 393.0M
2022-06-16 188.75 189.50 188.15 188.82 320.3M
2022-06-15 190.56 190.56 186.62 187.35 294.3M
2022-06-14 187.40 190.50 186.26 190.44 378.6M
2022-06-13 191.96 191.96 187.14 188.82 424.2M
2022-06-10 193.36 193.59 191.49 193.33 408.4M
2022-06-09 196.13 196.41 194.04 194.04 551.7M
2022-06-08 196.88 197.81 195.93 196.26 583.5M
2022-06-07 199.76 199.92 197.01 197.13 321.1M
2022-06-03 200.21 200.69 199.71 199.77 310.0M
2022-06-02 200.57 200.59 199.41 200.35 319.5M
2022-06-01 202.19 202.19 200.11 200.66 358.0M
2022-05-31 200.24 203.21 198.58 203.21 527.4M
2022-05-30 199.61 200.37 198.23 199.75 363.8M
2022-05-27 198.39 199.63 197.25 199.41 452.8M
2022-05-26 197.80 198.54 196.64 198.34 450.8M
2022-05-25 198.05 199.03 197.15 197.46 375.7M
2022-05-24 200.32 200.32 198.19 198.60 339.0M
2022-05-23 199.48 200.76 199.05 199.58 333.7M
2022-05-20 197.78 199.74 197.62 199.37 292.1M
2022-05-19 196.77 197.70 196.67 197.09 258.4M
2022-05-18 201.59 202.21 198.98 198.98 314.7M
2022-05-17 201.77 201.84 197.79 200.42 449.2M
2022-05-13 193.86 197.50 193.86 196.79 270.2M
2022-05-12 197.23 198.04 193.41 193.47 467.6M
2022-05-11 197.03 197.79 196.49 197.38 429.7M
2022-05-10 199.32 199.68 196.49 197.16 354.9M
2022-05-09 204.04 204.04 199.62 200.19 380.0M
2022-05-06 206.61 208.20 204.10 204.10 431.5M
2022-05-05 213.11 215.49 207.99 208.79 431.2M
2022-04-29 209.90 211.45 209.67 210.03 339.6M
2022-04-28 206.55 210.27 206.38 209.42 406.3M
2022-04-27 209.08 209.08 206.16 206.17 340.9M
2022-04-26 211.03 211.65 209.77 210.13 353.1M
2022-04-25 213.71 213.71 210.12 210.12 451.7M
2022-04-22 215.53 216.18 214.44 214.75 393.6M
2022-04-21 215.81 217.16 215.32 216.55 543.6M
2022-04-20 214.90 215.59 214.52 215.18 464.0M
2022-04-18 214.83 215.21 213.27 214.84 427.3M
2022-04-15 214.91 215.54 214.06 214.47 350.4M
2022-04-14 214.11 216.24 214.00 214.57 404.5M
2022-04-13 213.02 215.69 213.02 213.75 696.4M
2022-04-12 213.83 214.09 212.94 213.02 797.0M
2022-04-11 214.51 215.15 213.56 214.08 435.8M
2022-04-08 211.34 214.77 211.01 214.47 349.3M
2022-04-07 211.90 212.68 211.28 211.56 505.8M
2022-04-06 209.58 211.81 209.28 211.63 520.9M
2022-04-05 208.35 209.80 207.89 209.80 567.2M
2022-04-04 205.44 207.91 205.08 207.41 623.6M
2022-04-01 204.73 206.35 204.17 206.35 522.0M
2022-03-31 204.37 205.44 203.63 205.44 636.0M
2022-03-30 204.21 204.89 203.57 204.00 812.2M
2022-03-29 204.28 204.28 202.30 204.15 538.5M
2022-03-28 205.30 206.08 204.42 204.84 460.8M
2022-03-25 204.66 206.10 204.66 205.19 451.4M
2022-03-24 204.63 205.18 203.71 204.48 778.3M
2022-03-23 201.77 204.44 201.77 203.94 1,026.7M
2022-03-22 202.80 205.09 201.79 201.81 802.4M
2022-03-21 203.59 203.74 202.62 203.16 588.6M
2022-03-18 204.14 204.43 202.26 203.34 392.4M
2022-03-17 201.20 203.13 200.78 202.98 461.1M
2022-03-16 196.51 200.19 196.51 200.16 391.2M
2022-03-15 200.56 200.56 195.76 196.19 360.9M
2022-03-14 204.89 205.15 200.67 201.92 352.6M
2022-03-11 204.26 204.74 202.93 204.69 339.2M
2022-03-10 208.41 208.87 204.52 205.59 443.9M
2022-03-09 202.80 208.29 202.80 207.93 478.4M
2022-03-08 208.35 208.53 201.33 203.19 610.8M
2022-03-07 214.26 214.90 209.22 209.57 754.4M
2022-03-04 215.04 216.37 212.53 213.22 580.1M
2022-03-03 214.32 215.47 213.35 214.32 624.9M
2022-03-02 211.25 212.36 210.49 212.36 469.8M
2022-03-01 211.42 214.45 209.42 209.82 487.4M
2022-02-28 208.87 212.94 208.87 210.88 443.4M
2022-02-25 207.88 209.84 207.88 208.65 433.6M
2022-02-24 209.38 209.38 204.44 206.54 758.8M
2022-02-23 208.96 210.00 208.08 209.78 445.6M
2022-02-22 207.68 208.94 206.03 208.11 710.2M
2022-02-21 211.87 211.87 207.21 207.83 717.6M
2022-02-18 211.15 212.23 210.75 211.63 693.0M
2022-02-17 213.55 213.61 211.12 211.78 505.5M
2022-02-16 213.08 214.27 211.87 212.80 553.4M
2022-02-15 210.65 212.12 210.08 211.81 580.4M
2022-02-14 210.21 212.13 209.74 210.43 428.2M
2022-02-11 209.56 210.94 209.46 210.94 399.5M
2022-02-10 207.80 209.87 207.80 209.87 508.1M
2022-02-09 206.11 208.35 206.11 207.84 410.4M
2022-02-08 205.01 205.94 204.54 205.65 518.3M
2022-02-07 204.46 205.97 204.29 204.61 421.7M
2022-02-04 201.78 203.30 201.43 203.30 359.2M
2022-02-03 201.10 202.30 200.66 201.71 206.8M
2022-01-31 200.45 201.40 200.44 201.33 130.6M
2022-01-28 200.18 200.65 199.78 200.41 212.4M
2022-01-27 200.19 200.80 199.00 199.55 351.9M
2022-01-26 198.72 200.96 198.72 200.29 327.8M
2022-01-25 199.52 200.19 198.09 198.62 319.2M
2022-01-24 200.09 201.79 200.09 200.51 369.3M
2022-01-21 201.93 202.61 200.12 200.83 358.1M
2022-01-20 199.27 201.24 199.23 201.24 341.8M
2022-01-19 200.76 201.14 198.71 199.05 485.2M
2022-01-17 202.63 203.18 200.47 200.94 390.5M
2022-01-14 205.89 206.07 201.84 202.96 488.0M
2022-01-13 205.37 207.19 205.21 206.10 458.7M
2022-01-12 203.62 205.40 203.51 205.32 540.0M
2022-01-11 202.97 203.54 202.03 203.51 488.7M
2022-01-10 202.49 203.43 202.16 202.94 892.4M
2022-01-07 201.17 202.27 200.94 202.27 432.0M
2022-01-06 202.11 202.41 200.55 201.13 468.7M
2022-01-05 202.26 202.36 201.51 202.36 580.9M
2022-01-04 202.21 202.28 200.23 201.95 720.7M
2022-01-03 202.60 202.60 200.94 201.39 448.9M