KL Property (KLPR)

KLPR
🏛️ 马来西亚 →
1,071.47
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
09:00 1,071.10 1,073.28 1,070.76 1,070.76 10,000.6K
09:05 1,071.20 1,071.20 1,069.65 1,069.65 2,092.0K
09:10 1,070.38 1,070.38 1,070.21 1,070.28 3,136.1K
09:15 1,070.17 1,070.20 1,069.94 1,070.20 1,789.9K
09:20 1,070.07 1,070.57 1,069.77 1,070.57 1,054.1K
09:25 1,071.24 1,072.55 1,071.24 1,072.07 2,831.5K
09:30 1,071.84 1,071.88 1,071.58 1,071.58 2,660.1K
09:35 1,071.61 1,071.61 1,070.07 1,070.73 990.7K
09:40 1,069.47 1,069.47 1,068.84 1,069.40 973.6K
09:45 1,068.83 1,068.83 1,068.45 1,068.56 802.3K
09:50 1,068.40 1,070.56 1,068.40 1,070.56 3,011.0K
09:55 1,071.04 1,071.80 1,070.54 1,071.80 3,774.0K
10:00 1,071.94 1,072.81 1,071.62 1,071.62 1,051.7K
10:05 1,071.02 1,072.75 1,071.02 1,072.20 661.1K
10:10 1,072.37 1,072.95 1,071.64 1,071.96 1,203.8K
10:15 1,072.35 1,072.35 1,071.15 1,071.15 1,830.9K
10:20 1,072.01 1,072.01 1,071.51 1,071.67 1,838.6K
10:25 1,072.50 1,072.50 1,071.12 1,071.12 2,010.8K
10:30 1,071.10 1,071.63 1,071.10 1,071.63 3,524.7K
10:35 1,071.63 1,071.63 1,071.27 1,071.27 1,941.7K
10:40 1,072.05 1,072.05 1,071.00 1,071.00 4,203.7K
10:45 1,071.53 1,072.52 1,071.53 1,072.47 1,921.7K
10:50 1,073.04 1,073.25 1,072.11 1,072.11 3,785.3K
10:55 1,073.38 1,073.86 1,073.38 1,073.86 2,345.1K
11:00 1,073.58 1,074.13 1,073.16 1,073.16 2,047.3K
11:05 1,073.85 1,073.85 1,072.92 1,073.15 1,919.1K
11:10 1,073.68 1,073.68 1,072.95 1,073.09 3,656.4K
11:15 1,072.67 1,072.67 1,071.94 1,072.23 2,983.0K
11:20 1,071.53 1,071.53 1,071.17 1,071.44 3,801.0K
11:25 1,072.09 1,072.09 1,071.64 1,071.68 1,562.7K
11:30 1,071.23 1,072.81 1,071.23 1,072.81 1,090.6K
11:35 1,072.06 1,072.13 1,071.37 1,071.52 3,495.9K
11:40 1,071.69 1,072.32 1,071.69 1,072.32 2,229.8K
11:45 1,072.69 1,072.69 1,072.20 1,072.35 3,125.9K
11:50 1,072.22 1,073.13 1,072.22 1,072.30 1,303.4K
11:55 1,072.65 1,073.43 1,072.00 1,072.20 997.1K
12:00 1,073.05 1,073.27 1,072.37 1,073.27 1,158.2K
12:05 1,073.27 1,073.27 1,072.11 1,072.11 2,235.6K
12:10 1,071.84 1,072.75 1,071.51 1,071.51 662.0K
12:15 1,073.09 1,073.09 1,072.05 1,072.92 1,519.7K
12:20 1,073.52 1,073.52 1,071.55 1,071.55 3,432.5K
12:25 1,072.08 1,073.36 1,072.08 1,072.46 1,535.3K
12:30 1,073.09 1,073.09 1,073.09 1,073.09 243.9K
12:35 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
12:40 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
12:45 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
12:50 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
12:55 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:00 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:05 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:10 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:15 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:20 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:25 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:30 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:35 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:40 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:45 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:50 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
13:55 1,073.09 1,073.09 1,073.09 1,073.09 0.0K
14:30 1,073.42 1,074.08 1,073.26 1,074.06 10,911.7K
14:35 1,073.44 1,073.44 1,072.93 1,072.93 3,403.9K
14:40 1,073.08 1,073.26 1,072.45 1,073.26 3,507.1K
14:45 1,072.23 1,073.05 1,072.23 1,072.63 3,158.8K
14:50 1,073.35 1,073.71 1,072.20 1,072.41 2,440.8K
14:55 1,073.15 1,073.28 1,072.17 1,072.17 905.3K
15:00 1,072.39 1,073.81 1,072.39 1,073.81 1,921.8K
15:05 1,073.81 1,074.14 1,073.43 1,073.43 6,674.3K
15:10 1,073.99 1,074.72 1,073.99 1,074.72 2,722.1K
15:15 1,073.85 1,073.92 1,073.03 1,073.64 3,294.4K
15:20 1,073.99 1,073.99 1,072.35 1,072.97 2,864.2K
15:25 1,072.97 1,073.37 1,072.67 1,073.04 4,939.1K
15:30 1,073.04 1,074.03 1,072.91 1,073.50 1,268.2K
15:35 1,074.07 1,074.07 1,072.66 1,072.66 4,418.2K
15:40 1,072.04 1,074.32 1,072.04 1,074.32 2,117.5K
15:45 1,074.00 1,074.46 1,073.76 1,074.18 1,095.3K
15:50 1,074.18 1,074.40 1,073.41 1,074.40 1,336.9K
15:55 1,073.12 1,073.44 1,072.83 1,073.44 1,836.5K
16:00 1,073.51 1,073.70 1,073.09 1,073.55 1,661.6K
16:05 1,072.70 1,072.85 1,072.50 1,072.66 1,711.4K
16:10 1,072.53 1,073.43 1,072.53 1,073.15 2,120.5K
16:15 1,073.15 1,073.40 1,072.08 1,072.52 3,043.8K
16:20 1,072.49 1,073.41 1,072.49 1,073.05 2,757.9K
16:25 1,072.80 1,072.88 1,071.94 1,072.88 2,299.5K
16:30 1,072.62 1,074.02 1,072.62 1,074.02 3,727.8K
16:35 1,074.29 1,074.30 1,072.77 1,073.72 2,724.3K
16:40 1,073.63 1,074.79 1,073.51 1,073.51 2,233.2K
16:45 1,074.25 1,074.25 1,074.25 1,074.25 497.1K
16:50 1,071.47 1,071.47 1,071.47 1,071.47 7,791.4K
16:55 1,071.47 1,071.47 1,071.47 1,071.47 888.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,071.10 1,074.79 1,068.40 1,071.47 188.7M
2025-09-25 1,070.49 1,077.01 1,068.57 1,071.11 230.8M
2025-09-24 1,057.59 1,070.69 1,056.46 1,070.69 213.5M
2025-09-23 1,044.64 1,059.77 1,044.64 1,057.84 164.0M
2025-09-22 1,044.18 1,047.03 1,040.99 1,043.52 138.1M
2025-09-19 1,049.29 1,052.11 1,040.08 1,043.89 339.5M
2025-09-18 1,042.53 1,048.89 1,042.16 1,048.12 145.6M
2025-09-17 1,038.31 1,045.63 1,038.10 1,041.47 200.6M
2025-09-12 1,028.81 1,037.78 1,028.81 1,036.71 160.7M
2025-09-11 1,027.61 1,029.12 1,022.32 1,027.43 122.2M
2025-09-10 1,034.25 1,038.81 1,030.18 1,030.18 136.7M
2025-09-09 1,029.97 1,036.16 1,029.73 1,033.80 167.2M
2025-09-08 1,029.39 1,036.26 1,028.57 1,029.54 133.7M
2025-09-04 1,029.86 1,034.72 1,025.13 1,028.60 129.4M
2025-09-03 1,018.60 1,031.03 1,018.60 1,029.24 193.2M
2025-09-02 1,026.06 1,026.06 1,014.16 1,019.17 179.8M
2025-09-01 1,036.80 1,036.80 1,020.81 1,024.92 168.8M
2025-08-29 1,036.80 1,036.80 1,020.81 1,024.92 168.8M
2025-08-28 1,028.22 1,036.18 1,027.54 1,035.72 191.9M
2025-08-27 1,023.90 1,034.82 1,023.90 1,027.51 166.4M
2025-08-26 1,027.35 1,028.20 1,020.52 1,020.54 155.2M
2025-08-25 1,031.04 1,035.20 1,025.43 1,026.17 167.2M
2025-08-22 1,029.80 1,032.94 1,026.42 1,028.37 219.8M
2025-08-21 1,031.78 1,033.62 1,028.01 1,028.99 151.4M
2025-08-20 1,036.59 1,037.63 1,027.39 1,031.08 176.3M
2025-08-19 1,033.90 1,039.72 1,033.87 1,037.09 218.3M
2025-08-18 1,036.29 1,040.55 1,031.75 1,032.81 160.0M
2025-08-15 1,039.23 1,040.34 1,033.64 1,035.70 184.0M
2025-08-14 1,035.18 1,041.11 1,034.39 1,038.34 187.4M
2025-08-13 1,026.82 1,034.79 1,026.82 1,034.28 177.5M
2025-08-12 1,030.60 1,030.60 1,023.82 1,026.92 205.7M
2025-08-11 1,028.25 1,035.00 1,028.25 1,030.55 143.0M
2025-08-08 1,030.02 1,030.47 1,022.85 1,027.95 205.2M
2025-08-07 1,031.72 1,035.24 1,028.43 1,031.01 140.4M
2025-08-06 1,041.57 1,041.57 1,030.64 1,031.30 139.6M
2025-08-05 1,042.31 1,044.66 1,037.14 1,039.34 253.6M
2025-08-04 1,045.61 1,045.61 1,037.67 1,042.42 198.6M
2025-08-01 1,034.68 1,050.84 1,034.68 1,045.26 484.8M
2025-07-31 1,041.49 1,043.28 1,035.42 1,035.42 240.9M
2025-07-30 1,044.87 1,044.87 1,033.62 1,041.84 136.6M
2025-07-29 1,044.55 1,048.34 1,040.66 1,045.06 150.5M
2025-07-28 1,046.08 1,051.46 1,043.12 1,044.97 168.2M
2025-07-25 1,048.17 1,048.78 1,040.93 1,044.03 154.7M
2025-07-24 1,052.03 1,052.96 1,045.34 1,048.61 164.3M
2025-07-23 1,052.82 1,057.19 1,047.54 1,051.24 206.4M
2025-07-22 1,060.21 1,062.83 1,051.66 1,053.22 159.7M
2025-07-21 1,062.90 1,066.36 1,055.91 1,059.43 187.1M
2025-07-18 1,051.64 1,066.43 1,051.64 1,065.10 230.8M
2025-07-17 1,045.78 1,053.05 1,045.78 1,048.96 158.6M
2025-07-16 1,048.37 1,050.20 1,043.29 1,045.11 200.8M
2025-07-15 1,055.82 1,058.92 1,049.26 1,050.75 128.2M
2025-07-14 1,055.40 1,061.11 1,052.90 1,055.27 165.1M
2025-07-11 1,052.46 1,058.34 1,051.98 1,056.97 221.6M
2025-07-10 1,049.33 1,055.48 1,049.33 1,053.61 179.3M
2025-07-09 1,029.34 1,045.92 1,029.34 1,045.92 205.2M
2025-07-08 1,026.91 1,031.45 1,024.00 1,030.07 145.8M
2025-07-07 1,037.01 1,037.01 1,028.22 1,032.83 192.1M
2025-07-04 1,039.37 1,043.54 1,038.31 1,043.05 188.2M
2025-07-03 1,035.05 1,038.34 1,031.82 1,038.05 179.5M
2025-07-02 1,033.17 1,038.42 1,032.05 1,034.16 229.5M
2025-07-01 1,009.11 1,033.23 1,009.11 1,032.97 223.5M
2025-06-30 1,005.16 1,012.69 1,005.16 1,007.28 168.6M
2025-06-26 996.51 1,002.41 995.06 1,001.59 136.9M
2025-06-25 988.77 998.24 988.77 997.33 130.7M
2025-06-24 984.45 990.08 984.45 989.27 135.2M
2025-06-23 979.44 984.10 970.70 982.66 134.0M
2025-06-20 992.28 994.01 987.82 988.48 161.2M
2025-06-19 1,001.96 1,002.08 994.08 995.76 125.0M
2025-06-18 1,003.01 1,004.61 998.98 1,001.92 99.3M
2025-06-17 998.39 1,004.04 997.49 1,002.85 124.4M
2025-06-16 999.99 999.99 992.76 997.87 121.6M
2025-06-13 1,008.79 1,009.67 1,001.74 1,004.28 124.3M
2025-06-12 1,017.59 1,017.91 1,012.01 1,013.39 142.3M
2025-06-11 1,008.72 1,016.13 1,008.16 1,014.73 181.4M
2025-06-10 1,010.78 1,011.63 1,004.04 1,007.43 116.1M
2025-06-09 1,008.95 1,015.92 1,008.71 1,011.25 137.7M
2025-06-06 1,008.81 1,011.49 1,005.85 1,009.18 122.8M
2025-06-05 1,006.70 1,012.91 1,002.98 1,010.91 136.0M
2025-06-04 1,012.75 1,013.37 999.80 1,005.04 171.1M
2025-06-03 1,010.73 1,013.55 1,005.19 1,012.63 149.5M
2025-05-30 1,015.81 1,015.81 1,004.96 1,010.79 163.6M
2025-05-29 1,016.42 1,017.08 1,008.99 1,016.60 148.0M
2025-05-28 1,018.19 1,021.00 1,011.86 1,017.66 138.1M
2025-05-27 1,018.03 1,019.26 1,013.22 1,017.73 111.8M
2025-05-26 1,018.04 1,019.09 1,015.05 1,018.17 126.5M
2025-05-23 1,014.57 1,020.96 1,014.57 1,018.43 145.5M
2025-05-22 1,018.73 1,018.73 1,010.57 1,013.96 117.1M
2025-05-21 1,029.04 1,033.65 1,020.61 1,021.32 133.3M
2025-05-20 1,029.92 1,034.44 1,025.12 1,030.79 134.1M
2025-05-19 1,036.88 1,036.88 1,024.68 1,027.98 168.8M
2025-05-16 1,041.96 1,043.22 1,038.02 1,039.10 155.7M
2025-05-15 1,044.32 1,045.98 1,039.70 1,041.34 208.1M
2025-05-14 1,034.87 1,046.68 1,028.55 1,043.89 196.8M
2025-05-13 1,018.81 1,034.58 1,018.81 1,033.63 201.8M
2025-05-09 1,008.59 1,012.98 1,004.76 1,010.70 179.4M
2025-05-08 1,008.10 1,010.09 1,004.28 1,008.48 189.1M
2025-05-07 993.91 1,007.88 993.91 1,006.67 156.7M
2025-05-06 995.09 998.20 989.05 993.97 179.4M
2025-05-05 996.68 1,002.39 986.84 995.91 187.5M
2025-05-02 974.13 996.97 972.00 994.90 207.5M
2025-04-30 974.89 977.36 969.30 973.54 146.9M
2025-04-29 978.81 980.81 969.47 973.13 148.2M
2025-04-28 975.84 979.65 970.56 978.34 149.2M
2025-04-25 963.14 976.59 961.95 974.86 171.9M
2025-04-24 956.05 960.57 954.08 959.76 129.8M
2025-04-23 948.50 956.89 948.46 955.37 135.3M
2025-04-22 953.27 953.27 937.11 942.22 135.8M
2025-04-21 954.62 958.07 951.22 954.70 108.2M
2025-04-18 943.95 955.55 943.95 955.31 107.0M
2025-04-17 949.93 952.41 945.93 946.04 110.1M
2025-04-16 956.68 958.78 946.30 952.44 120.3M
2025-04-15 952.64 960.48 950.83 958.64 132.9M
2025-04-14 936.47 952.55 936.47 950.34 159.8M
2025-04-11 914.47 935.64 911.31 933.47 140.6M
2025-04-10 928.81 933.99 923.94 926.89 182.3M
2025-04-09 914.38 914.38 880.30 890.23 216.9M
2025-04-08 918.50 928.14 914.57 918.74 140.0M
2025-04-07 950.31 950.31 896.95 912.39 255.0M
2025-04-04 984.00 988.12 970.93 975.08 108.7M
2025-04-03 990.62 1,000.15 988.83 994.37 81.4M
2025-04-02 1,001.72 1,002.12 993.02 997.02 88.4M
2025-03-28 1,007.71 1,007.82 1,001.72 1,005.61 82.5M
2025-03-27 998.04 1,009.50 996.05 1,009.25 87.5M
2025-03-26 998.80 1,002.35 993.77 1,000.70 101.4M
2025-03-25 990.07 998.97 990.07 998.90 93.5M
2025-03-24 996.24 996.64 983.15 988.98 80.9M
2025-03-21 996.05 998.76 985.66 996.13 169.9M
2025-03-20 998.71 1,003.52 995.46 997.22 82.8M
2025-03-19 996.30 997.47 989.27 993.77 85.5M
2025-03-17 992.56 1,001.62 992.56 996.91 95.7M
2025-03-14 970.44 990.52 970.21 988.27 107.6M
2025-03-13 952.94 976.70 952.94 975.50 149.7M
2025-03-12 957.70 960.73 948.14 951.89 146.1M
2025-03-11 976.97 976.97 955.53 960.00 221.6M
2025-03-10 992.03 996.73 978.55 983.17 115.6M
2025-03-07 992.03 994.00 989.53 992.03 114.7M
2025-03-06 999.42 1,004.64 990.32 995.50 124.7M
2025-03-05 985.06 997.96 985.06 996.80 142.4M
2025-03-04 1,013.48 1,013.48 981.28 986.04 213.8M
2025-03-03 1,026.73 1,026.90 1,016.19 1,018.79 108.1M
2025-02-28 1,039.73 1,039.73 1,020.52 1,026.00 171.6M
2025-02-27 1,036.70 1,044.83 1,029.69 1,043.94 130.2M
2025-02-26 1,030.62 1,040.36 1,029.87 1,039.56 131.1M
2025-02-25 1,048.67 1,053.33 1,023.99 1,030.01 255.4M
2025-02-24 1,066.52 1,066.52 1,046.17 1,048.44 138.9M
2025-02-21 1,060.63 1,066.54 1,054.99 1,066.26 177.0M
2025-02-20 1,058.05 1,060.94 1,050.59 1,058.82 139.3M
2025-02-19 1,062.58 1,064.71 1,055.59 1,057.19 145.6M
2025-02-18 1,060.44 1,065.07 1,057.63 1,061.58 108.2M
2025-02-17 1,070.60 1,071.20 1,055.05 1,059.17 138.0M
2025-02-14 1,075.42 1,079.35 1,067.61 1,071.17 104.2M
2025-02-13 1,076.99 1,080.79 1,072.15 1,075.27 111.8M
2025-02-12 1,075.46 1,081.04 1,070.74 1,075.91 543.8M
2025-02-10 1,075.27 1,078.62 1,072.60 1,074.24 191.6M
2025-02-07 1,075.91 1,079.16 1,071.73 1,077.06 187.7M
2025-02-06 1,070.36 1,077.55 1,067.10 1,077.49 106.2M
2025-02-05 1,051.13 1,071.50 1,051.13 1,070.32 217.3M
2025-02-04 1,048.32 1,055.36 1,047.44 1,049.38 106.9M
2025-02-03 1,043.93 1,050.26 1,041.93 1,045.14 106.7M
2025-01-31 1,042.98 1,053.84 1,042.56 1,049.43 110.3M
2025-01-28 1,040.76 1,040.81 1,032.99 1,039.90 121.5M
2025-01-27 1,063.59 1,063.59 1,039.99 1,040.57 165.8M
2025-01-24 1,074.91 1,076.70 1,058.70 1,062.70 153.2M
2025-01-23 1,082.41 1,083.40 1,071.85 1,073.44 150.0M
2025-01-22 1,090.37 1,095.09 1,080.37 1,081.61 254.5M
2025-01-21 1,071.92 1,090.51 1,064.87 1,087.77 287.0M
2025-01-20 1,072.19 1,078.32 1,065.61 1,074.71 200.7M
2025-01-17 1,063.55 1,070.21 1,050.68 1,067.71 271.8M
2025-01-16 1,079.08 1,081.72 1,059.53 1,067.15 353.2M
2025-01-15 1,104.03 1,107.79 1,067.04 1,071.62 232.1M
2025-01-14 1,110.89 1,116.91 1,102.84 1,105.60 230.6M
2025-01-13 1,115.37 1,115.37 1,096.67 1,109.50 198.0M
2025-01-10 1,129.53 1,133.98 1,115.73 1,121.37 164.0M
2025-01-09 1,139.56 1,141.33 1,123.74 1,129.06 273.1M
2025-01-08 1,144.61 1,149.99 1,135.21 1,138.04 196.8M
2025-01-07 1,146.44 1,157.13 1,142.67 1,143.56 249.7M
2025-01-06 1,150.55 1,155.69 1,145.21 1,145.21 219.0M
2025-01-03 1,127.06 1,150.18 1,127.06 1,149.05 312.7M
2025-01-02 1,130.95 1,134.89 1,125.46 1,125.46 158.1M