KL Consumer Product (KLCM)

KLCM
🏛️ 马来西亚 →
513.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 556.07 556.93 553.01 553.68 460.7M
2023-12-28 557.36 557.73 555.11 556.07 532.4M
2023-12-27 556.11 557.48 555.63 556.82 330.6M
2023-12-26 556.05 556.36 554.77 555.46 225.0M
2023-12-22 556.62 557.29 555.39 556.25 323.5M
2023-12-21 558.65 559.14 556.20 556.58 221.6M
2023-12-20 558.04 559.92 557.86 559.10 254.9M
2023-12-19 556.56 558.77 555.70 557.89 244.6M
2023-12-18 556.23 557.35 555.29 556.50 360.0M
2023-12-15 553.70 557.04 553.35 555.91 405.9M
2023-12-14 554.00 554.57 552.07 553.51 316.4M
2023-12-13 551.93 552.64 550.50 552.64 337.5M
2023-12-12 550.04 551.64 549.87 551.19 225.3M
2023-12-11 549.55 550.52 548.41 550.52 389.5M
2023-12-08 549.37 549.89 548.16 549.21 336.5M
2023-12-07 549.78 551.26 547.73 548.88 388.6M
2023-12-06 551.22 551.47 549.13 549.51 227.1M
2023-12-05 551.30 551.74 548.61 551.27 407.2M
2023-12-04 556.97 557.01 551.18 551.20 287.8M
2023-12-01 559.87 559.87 556.23 556.56 306.4M
2023-11-30 558.71 561.08 557.07 561.08 354.6M
2023-11-29 559.18 559.18 556.70 557.61 284.0M
2023-11-28 558.52 559.09 557.05 558.31 285.8M
2023-11-27 559.62 560.18 557.59 557.72 274.0M
2023-11-24 560.39 561.02 557.96 559.48 324.5M
2023-11-23 559.38 559.38 557.69 558.41 297.3M
2023-11-22 559.30 559.30 556.44 558.77 356.9M
2023-11-21 559.68 560.18 556.98 558.79 298.4M
2023-11-20 561.15 561.15 557.96 559.75 223.7M
2023-11-17 561.93 561.93 559.69 561.10 282.0M
2023-11-16 562.97 562.97 559.22 562.33 318.6M
2023-11-15 557.13 562.63 557.13 562.46 272.2M
2023-11-14 555.76 556.60 554.40 556.52 264.2M
2023-11-10 557.81 557.81 553.53 554.30 438.4M
2023-11-09 559.81 560.99 557.07 558.25 324.6M
2023-11-08 558.93 560.16 557.91 559.36 253.4M
2023-11-07 558.59 558.83 556.17 558.61 268.1M
2023-11-06 556.13 558.75 556.03 558.75 325.3M
2023-11-03 552.11 555.20 552.08 555.20 295.0M
2023-11-02 549.63 550.69 549.21 550.43 373.2M
2023-11-01 550.59 551.29 548.29 548.68 429.9M
2023-10-31 551.57 552.29 549.61 550.74 493.5M
2023-10-30 552.57 552.91 550.30 551.13 432.7M
2023-10-27 552.45 553.97 551.48 553.50 212.5M
2023-10-26 553.44 553.96 550.80 551.49 257.0M
2023-10-25 552.05 554.35 552.05 553.25 235.5M
2023-10-24 552.16 553.22 549.49 551.53 200.5M
2023-10-23 554.08 554.12 551.37 552.33 279.9M
2023-10-20 554.78 555.38 553.78 554.73 297.8M
2023-10-19 554.62 555.47 553.54 554.43 254.5M
2023-10-18 552.62 555.33 551.84 555.33 262.8M
2023-10-17 551.36 552.88 551.36 552.79 183.5M
2023-10-16 554.31 554.99 550.04 550.54 439.4M
2023-10-13 554.41 554.77 552.59 553.47 248.7M
2023-10-12 552.40 555.48 552.40 553.93 426.7M
2023-10-11 552.18 553.08 551.24 551.99 387.3M
2023-10-10 548.99 552.81 548.99 552.81 465.0M
2023-10-09 548.46 550.30 547.38 548.30 156.6M
2023-10-06 550.13 550.82 548.43 548.61 152.6M
2023-10-05 548.26 550.54 548.26 549.99 231.2M
2023-10-04 550.13 550.15 547.84 548.91 219.4M
2023-10-03 553.34 553.34 549.14 550.56 230.4M
2023-10-02 552.71 554.62 551.79 552.45 261.6M
2023-09-29 554.93 555.21 551.68 552.62 236.5M
2023-09-27 556.80 557.01 555.24 555.60 232.0M
2023-09-26 557.14 557.81 556.43 557.49 266.4M
2023-09-25 557.46 557.95 555.42 556.17 239.1M
2023-09-22 556.95 557.69 554.56 557.35 229.8M
2023-09-21 559.15 559.22 556.21 557.05 272.0M
2023-09-20 558.40 559.98 558.15 558.15 272.6M
2023-09-19 557.54 559.70 557.52 558.34 264.1M
2023-09-18 556.43 558.32 555.69 558.01 309.7M
2023-09-15 556.26 557.86 555.49 555.49 296.8M
2023-09-14 556.22 557.18 555.49 556.28 289.8M
2023-09-13 556.20 556.52 554.93 556.31 314.1M
2023-09-12 556.95 557.04 554.82 556.68 217.8M
2023-09-11 557.00 558.53 555.62 556.58 210.3M
2023-09-08 558.00 558.99 557.26 557.73 336.4M
2023-09-07 558.04 559.45 557.52 558.18 471.1M
2023-09-06 557.73 560.47 557.36 559.45 429.7M
2023-09-05 559.55 560.10 556.73 557.02 802.2M
2023-09-04 563.51 563.51 559.26 559.48 394.4M
2023-09-01 558.67 562.76 556.96 562.76 454.5M
2023-08-30 558.70 559.80 556.51 559.37 516.1M
2023-08-29 557.66 558.89 556.36 558.25 683.8M
2023-08-28 558.90 560.30 557.16 557.16 518.3M
2023-08-25 562.11 562.27 558.04 558.58 462.2M
2023-08-24 559.56 560.94 559.56 560.32 441.3M
2023-08-23 560.61 560.79 557.72 558.46 427.6M
2023-08-22 560.78 561.69 559.64 560.18 318.0M
2023-08-21 561.11 561.67 559.30 560.54 398.8M
2023-08-18 562.70 562.70 560.03 561.01 415.2M
2023-08-17 564.98 564.98 561.39 561.39 333.6M
2023-08-16 562.65 565.30 562.52 564.86 430.1M
2023-08-15 564.37 564.42 562.83 562.85 759.0M
2023-08-14 564.45 565.29 562.32 564.05 599.3M
2023-08-11 562.25 563.68 560.98 562.66 568.7M
2023-08-10 561.06 562.38 560.29 561.90 536.6M
2023-08-09 558.03 560.34 556.75 560.31 642.8M
2023-08-08 556.98 558.10 556.46 558.10 562.0M
2023-08-07 556.48 558.03 556.20 556.36 574.4M
2023-08-04 556.04 557.35 555.49 556.32 469.3M
2023-08-03 554.82 557.90 554.82 555.65 398.8M
2023-08-02 558.62 559.35 555.13 555.13 251.8M
2023-08-01 562.24 563.75 558.58 558.58 252.2M
2023-07-31 559.51 563.78 559.51 562.11 340.9M
2023-07-28 559.35 559.62 557.67 559.11 330.5M
2023-07-27 557.71 560.86 557.71 559.50 476.1M
2023-07-26 556.35 559.37 556.35 558.43 244.9M
2023-07-25 554.99 556.70 554.58 556.70 659.2M
2023-07-24 553.23 555.33 552.73 554.10 492.1M
2023-07-21 552.71 553.87 551.71 553.36 435.2M
2023-07-20 553.34 554.06 552.19 552.86 509.9M
2023-07-18 553.64 554.31 551.91 553.18 501.7M
2023-07-17 555.40 556.08 552.88 553.54 527.8M
2023-07-14 552.98 556.43 552.78 555.65 575.2M
2023-07-13 551.42 552.81 550.77 551.04 395.5M
2023-07-12 548.05 550.87 547.53 550.47 477.3M
2023-07-11 546.64 547.92 545.46 547.92 254.4M
2023-07-10 545.43 546.60 545.00 545.89 310.3M
2023-07-07 545.44 546.80 545.24 545.37 359.1M
2023-07-06 546.77 548.50 544.60 546.29 296.7M
2023-07-05 549.30 549.79 546.59 546.59 382.9M
2023-07-04 551.07 551.54 548.07 549.18 367.3M
2023-07-03 548.07 551.77 547.91 551.77 288.1M
2023-06-30 547.93 549.99 545.27 547.79 401.1M
2023-06-28 547.59 549.36 547.17 547.64 287.4M
2023-06-27 548.80 549.32 546.81 547.65 272.1M
2023-06-26 547.59 549.64 547.21 548.78 329.1M
2023-06-23 549.26 550.39 547.01 547.41 237.9M
2023-06-22 551.58 552.85 549.12 549.12 239.3M
2023-06-21 550.29 552.75 549.94 552.40 337.8M
2023-06-20 551.60 552.21 550.26 551.02 314.1M
2023-06-19 553.22 553.22 551.21 552.32 248.9M
2023-06-16 553.30 555.35 550.46 555.35 476.0M
2023-06-15 552.53 552.91 551.34 552.91 411.1M
2023-06-14 551.61 554.07 551.38 553.86 294.4M
2023-06-13 553.49 553.49 550.31 551.11 321.2M
2023-06-12 548.08 552.33 548.03 552.19 428.7M
2023-06-09 549.10 550.62 546.94 547.33 316.9M
2023-06-08 549.37 549.43 546.62 549.43 278.3M
2023-06-07 548.00 549.59 545.74 549.25 320.7M
2023-06-06 551.03 552.08 546.32 547.64 416.3M
2023-06-05 552.19 552.19 548.88 550.94 285.9M
2023-06-02 552.19 552.19 548.88 550.94 285.9M
2023-06-01 553.30 553.30 549.65 551.37 277.7M
2023-05-31 555.54 555.54 550.33 554.76 371.2M
2023-05-30 558.97 558.97 554.43 555.76 279.8M
2023-05-29 561.44 561.86 559.23 559.84 233.2M
2023-05-26 563.00 563.00 559.43 561.13 291.0M
2023-05-25 565.04 565.16 563.30 563.46 360.0M
2023-05-24 567.72 567.72 564.43 565.23 229.6M
2023-05-23 569.26 569.69 567.45 568.36 293.2M
2023-05-22 571.68 571.68 567.99 569.31 310.3M
2023-05-19 573.27 573.27 571.30 572.64 295.5M
2023-05-18 571.91 573.04 570.23 573.04 239.8M
2023-05-17 571.96 572.31 570.41 572.31 284.2M
2023-05-16 572.65 573.21 571.23 572.11 244.2M
2023-05-15 574.06 574.60 571.02 572.32 216.2M
2023-05-12 575.73 576.57 572.32 573.20 310.0M
2023-05-11 575.88 576.93 575.04 575.55 246.1M
2023-05-10 577.41 577.78 575.25 576.51 275.5M
2023-05-09 578.17 578.18 575.81 577.42 299.1M
2023-05-08 578.42 579.87 577.92 578.23 293.6M
2023-05-05 578.22 578.30 576.60 577.94 198.5M
2023-05-03 579.78 579.78 575.97 578.71 307.1M
2023-05-02 577.78 580.20 576.14 579.88 267.6M
2023-04-28 576.55 577.56 575.51 577.23 257.4M
2023-04-27 576.90 576.90 574.97 576.71 276.1M
2023-04-26 579.51 579.51 574.52 576.37 210.6M
2023-04-25 576.77 579.92 576.72 578.84 292.9M
2023-04-20 576.84 576.99 575.15 576.38 257.3M
2023-04-19 580.74 580.74 576.07 576.66 241.4M
2023-04-18 583.06 583.06 579.58 581.43 269.3M
2023-04-17 579.94 582.84 579.18 582.84 262.0M
2023-04-14 580.60 581.09 578.22 580.18 221.1M
2023-04-13 578.40 579.72 577.80 579.72 293.1M
2023-04-12 578.50 580.03 576.87 580.03 268.1M
2023-04-11 574.75 578.86 574.40 578.86 228.2M
2023-04-10 573.99 575.17 572.17 574.80 249.6M
2023-04-07 574.16 575.04 572.37 573.40 228.3M
2023-04-06 576.19 576.19 572.85 573.98 312.5M
2023-04-05 576.45 576.72 574.49 575.90 215.1M
2023-04-04 577.08 577.47 575.42 577.47 260.7M
2023-04-03 573.32 577.16 573.32 577.16 272.0M
2023-03-31 571.64 573.62 570.89 571.21 334.6M
2023-03-30 574.18 575.21 570.93 571.66 190.4M
2023-03-29 568.57 574.72 567.94 573.98 229.0M
2023-03-28 565.37 567.82 563.66 567.82 265.3M
2023-03-27 566.86 567.85 564.41 564.71 248.9M
2023-03-24 566.43 567.34 565.18 565.46 231.7M
2023-03-23 565.14 566.61 563.74 566.33 286.8M
2023-03-22 563.60 565.62 562.95 565.06 362.4M
2023-03-21 561.40 564.22 560.86 563.00 303.7M
2023-03-20 564.91 564.92 560.56 560.63 455.3M
2023-03-17 566.89 569.22 566.42 566.42 724.1M
2023-03-16 567.68 567.68 562.45 564.95 302.6M
2023-03-15 566.15 569.27 566.15 567.85 228.5M
2023-03-14 571.35 571.36 565.22 565.22 363.0M
2023-03-13 570.66 572.55 568.40 571.97 321.7M
2023-03-10 575.58 575.74 572.09 572.54 219.9M
2023-03-09 578.51 578.96 576.12 576.40 242.0M
2023-03-08 582.03 583.73 577.91 578.86 406.7M
2023-03-07 584.08 584.85 583.21 584.85 357.7M
2023-03-06 582.86 584.52 582.40 583.59 473.9M
2023-03-03 583.65 583.65 580.55 581.81 199.3M
2023-03-02 583.50 583.72 581.15 583.02 177.7M
2023-03-01 584.23 584.23 579.96 582.21 273.5M
2023-02-28 586.79 586.95 582.23 584.48 378.0M
2023-02-27 588.46 588.46 584.71 586.41 228.2M
2023-02-24 586.14 587.26 582.61 586.97 229.7M
2023-02-23 589.65 591.45 586.74 588.25 245.3M
2023-02-22 593.94 594.13 588.76 589.46 284.2M
2023-02-21 595.91 596.95 593.66 594.98 202.6M
2023-02-20 598.59 599.31 595.72 596.47 239.0M
2023-02-17 602.79 603.30 597.86 598.47 329.3M
2023-02-16 606.85 608.98 602.53 602.53 259.9M
2023-02-15 603.31 606.91 603.20 606.91 280.5M
2023-02-14 602.16 604.48 601.23 602.75 223.3M
2023-02-13 601.63 602.05 599.65 601.70 210.0M
2023-02-10 601.26 602.01 600.46 601.57 219.9M
2023-02-09 602.33 602.35 600.38 601.02 205.6M
2023-02-08 601.68 603.81 601.43 602.99 250.7M
2023-02-07 606.32 606.32 599.91 601.53 260.4M
2023-02-03 603.55 606.39 603.55 605.85 285.6M
2023-02-02 600.13 604.58 600.13 603.87 371.2M
2023-01-31 602.13 602.85 597.78 599.08 451.4M
2023-01-30 606.26 607.41 603.45 604.29 301.5M
2023-01-27 602.59 606.11 602.26 606.11 364.2M
2023-01-26 602.76 603.05 600.99 601.44 338.7M
2023-01-25 600.79 602.88 600.00 602.88 206.9M
2023-01-20 598.47 600.69 598.47 600.69 150.4M
2023-01-19 596.61 600.47 596.40 599.32 160.2M
2023-01-18 597.77 597.91 595.63 597.07 164.8M
2023-01-17 597.54 598.60 596.66 597.54 208.8M
2023-01-16 595.76 598.23 594.68 598.23 237.7M
2023-01-13 594.95 596.17 594.17 595.44 198.7M
2023-01-12 593.17 594.62 592.48 594.39 200.9M
2023-01-11 593.02 593.98 591.10 593.50 240.3M
2023-01-10 591.79 592.56 589.60 592.55 237.0M
2023-01-09 590.70 592.85 590.06 592.85 278.4M
2023-01-06 587.22 589.85 585.23 589.24 210.5M
2023-01-05 583.49 587.67 583.49 587.32 282.1M
2023-01-04 581.57 584.63 581.38 583.46 293.4M
2023-01-03 585.41 585.41 581.28 581.56 197.6M