Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Kuala Lumpur Composite (IX: KLCI)
1,790.23   +4.67 (+0.26%)
Daily Price  /  Updated: 3:00 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1777 1786 1777 1786 0 +8.40(+0.47%)
May 20, 2013 1773 1779 1771 1777 0 +8.44(+0.48%)
May 19, 2013 1769 1774 1768 1769 0 +0.00(+0.00%)
May 17, 2013 1769 1774 1768 1769 0 -0.96(-0.05%)
May 16, 2013 1780 1781 1770 1770 0 -15.56(-0.87%)
May 15, 2013 1785 1785 1785 0 -2.09(-0.12%)
May 13, 2013 1783 1788 1775 1787 0 +14.95(+0.84%)
May 12, 2013 1752 1773 1752 1772 0 +4.96(+0.28%)
May 10, 2013 1752 1768 1752 1767 0 +0.00(+0.00%)
May 09, 2013 1774 1776 1766 1767 0 -7.23(-0.41%)
May 08, 2013 1782 1784 1773 1775 0 +6.99(+0.40%)
May 07, 2013 1760 1769 1757 1768 0 +17.18(+0.98%)
May 06, 2013 1772 1826 1743 1750 0 +61.13(+3.62%)
May 05, 2013 1712 1712 1688 1689 0 +0.00(+0.00%)
May 03, 2013 1712 1712 1688 1689 0 -23.95(-1.40%)
May 02, 2013 1715 1715 1705 1713 0 -4.35(-0.25%)
May 01, 2013 1711 1718 1703 1718 0 +8.83(+0.52%)
Apr 30, 2013 1711 1711 1703 1709 0 -0.38(-0.02%)
Apr 29, 2013 1710 1712 1706 1709 0 -5.39(-0.31%)
Apr 28, 2013 1707 1718 1703 1715 0 +0.00(+0.00%)
Apr 27, 2013 1707 1718 1703 1715 0 +0.00(+0.00%)
Apr 26, 2013 1707 1718 1703 1715 0 +8.27(+0.48%)
Apr 25, 2013 1703 1710 1700 1706 0 +2.67(+0.16%)
Apr 24, 2013 1701 1706 1701 1704 0 +2.58(+0.15%)
Apr 23, 2013 1706 1708 1700 1701 0 -3.87(-0.23%)
Apr 22, 2013 1703 1709 1702 1705 0 +1.27(+0.07%)
Apr 19, 2013 1707 1710 1703 1704 0 -6.02(-0.35%)
Apr 18, 2013 1710 1711 1704 1710 0 +0.53(+0.03%)
Apr 17, 2013 1703 1711 1702 1709 0 +13.59(+0.80%)
Apr 16, 2013 1696 1696 1689 1696 0 -3.85(-0.23%)
Apr 15, 2013 1698 1703 1697 1699 0 -0.50(-0.03%)
Apr 14, 2013 1709 1716 1699 1700 0 +0.00(+0.00%)
Apr 12, 2013 1709 1716 1699 1700 0 -6.94(-0.41%)
Apr 11, 2013 1698 1709 1698 1707 0 +13.45(+0.79%)
Apr 10, 2013 1688 1695 1688 1693 0 +3.78(+0.22%)
Apr 09, 2013 1689 1690 1686 1690 0 -0.57(-0.03%)
Apr 08, 2013 1692 1692 1684 1690 0 +4.43(+0.26%)
Apr 06, 2013 1686 1688 1680 1686 0 +0.00(+0.00%)
Apr 05, 2013 1686 1688 1680 1686 0 -0.50(-0.03%)
Apr 04, 2013 1681 1701 1678 1686 0 +13.64(+0.82%)
Apr 03, 2013 1688 1693 1632 1673 0 -2.37(-0.14%)
Apr 02, 2013 1669 1675 1669 1675 0 +7.90(+0.47%)
Apr 01, 2013 1672 1672 1659 1667 0 -2.08(-0.12%)
Mar 29, 2013 1680 1681 1667 1669 0 -2.68(-0.16%)
Mar 28, 2013 1670 1676 1668 1672 0 +4.54(+0.27%)
Mar 27, 2013 1655 1670 1655 1667 0 +16.27(+0.99%)
Mar 26, 2013 1652 1661 1649 1651 0 +14.94(+0.91%)
Mar 25, 2013 1631 1636 1629 1636 0 +4.85(+0.30%)
Mar 24, 2013 1630 1633 1624 1631 0 +0.00(+0.00%)
Mar 22, 2013 1630 1633 1624 1631 0 -1.46(-0.09%)
Mar 21, 2013 1633 1634 1626 1633 0 +2.33(+0.14%)
Mar 20, 2013 1623 1631 1619 1630 0 +3.95(+0.24%)
Mar 19, 2013 1621 1628 1620 1626 0 +6.26(+0.39%)
Mar 18, 2013 1626 1627 1614 1620 0 -17.50(-1.07%)
Mar 15, 2013 1641 1642 1637 1638 0 -4.51(-0.27%)
Mar 14, 2013 1646 1646 1636 1642 0 -3.77(-0.23%)
Mar 13, 2013 1653 1654 1645 1646 0 -10.12(-0.61%)
Mar 12, 2013 1662 1664 1656 1656 0 +4.01(+0.24%)
Mar 11, 2013 1652 1654 1650 1652 0 -0.69(-0.04%)
Mar 10, 2013 1651 1654 1650 1653 0 +0.00(+0.00%)
Mar 08, 2013 1651 1654 1650 1653 0 +3.58(+0.22%)
Mar 07, 2013 1657 1657 1649 1649 0 -1.32(-0.08%)
Mar 06, 2013 1641 1650 1641 1650 0 +9.28(+0.57%)
Mar 05, 2013 1638 1643 1638 1641 0 +7.10(+0.43%)
Mar 04, 2013 1638 1640 1623 1634 0 -3.98(-0.24%)
Mar 03, 2013 1636 1641 1636 1638 0 +0.00(+0.00%)
Mar 02, 2013 1636 1641 1636 1638 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here