KL Property (KLPR)

KLPR
🏛️ 马来西亚 →
1,068.93
最后更新: 2025-09-29
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
2021-12-31 700.23 704.86 695.00 703.65 99.9M
2021-12-30 698.09 701.79 696.67 698.37 62.5M
2021-12-29 696.46 699.44 695.26 698.17 95.0M
2021-12-28 691.14 696.05 688.31 696.05 51.2M
2021-12-27 689.09 690.48 687.97 690.41 72.4M
2021-12-24 685.09 690.49 685.09 689.17 100.4M
2021-12-23 685.42 687.11 682.37 685.28 85.5M
2021-12-22 685.59 685.97 681.29 683.60 110.3M
2021-12-21 681.55 685.10 679.73 685.10 86.3M
2021-12-20 690.26 690.47 681.98 682.04 161.0M
2021-12-17 686.90 690.13 684.68 690.13 66.2M
2021-12-16 689.42 690.33 687.11 687.11 70.7M
2021-12-15 689.20 690.25 686.23 688.85 60.9M
2021-12-14 694.08 694.35 687.81 688.54 64.0M
2021-12-13 691.46 694.58 690.02 692.58 96.7M
2021-12-10 693.55 693.73 688.13 690.26 69.2M
2021-12-09 692.88 694.43 689.11 693.17 51.3M
2021-12-08 698.27 699.66 690.34 693.29 104.0M
2021-12-07 691.63 697.64 691.19 697.64 60.3M
2021-12-06 699.58 701.71 689.09 691.24 115.4M
2021-12-02 698.56 701.25 695.25 699.40 96.2M
2021-12-01 706.25 706.95 698.67 699.18 91.5M
2021-11-30 708.32 712.94 705.28 709.07 111.4M
2021-11-29 706.54 708.55 698.00 708.55 195.7M
2021-11-26 724.56 726.18 712.46 713.43 172.2M
2021-11-25 728.45 729.52 723.45 725.86 113.8M
2021-11-24 730.99 731.57 728.77 728.86 112.5M
2021-11-23 732.80 733.82 730.32 732.25 111.2M
2021-11-22 734.63 735.49 731.13 733.14 106.4M
2021-11-19 732.31 734.80 730.65 733.85 120.5M
2021-11-18 734.62 735.30 731.06 734.20 102.2M
2021-11-17 740.59 742.09 732.34 734.51 126.3M
2021-11-16 743.81 747.03 738.60 739.95 91.8M
2021-11-15 745.67 747.05 741.93 744.91 127.9M
2021-11-12 747.08 748.57 743.92 747.15 146.3M
2021-11-11 744.19 748.49 742.49 748.49 94.6M
2021-11-10 749.02 749.24 742.41 743.70 176.9M
2021-11-09 754.79 756.46 744.95 748.33 146.8M
2021-11-08 758.97 758.97 749.70 755.45 126.3M
2021-11-05 754.46 759.09 753.18 757.87 139.2M
2021-11-03 754.03 755.56 749.03 755.07 115.5M
2021-11-02 751.79 758.49 751.79 754.47 140.2M
2021-11-01 770.30 770.30 748.87 750.67 213.3M
2021-10-29 791.09 792.47 779.85 782.14 207.1M
2021-10-28 770.13 802.31 767.43 789.36 380.0M
2021-10-27 764.58 771.93 764.58 771.10 150.3M
2021-10-26 768.07 768.71 763.43 764.82 142.1M
2021-10-25 769.89 771.14 765.26 768.56 120.5M
2021-10-22 773.13 773.35 767.10 768.74 166.1M
2021-10-21 775.80 777.25 771.51 772.40 211.3M
2021-10-20 778.13 779.58 772.59 775.36 160.9M
2021-10-18 776.56 784.73 771.89 775.73 337.5M
2021-10-15 757.86 775.27 757.86 774.97 182.2M
2021-10-14 743.25 757.67 743.25 757.12 199.1M
2021-10-13 739.04 742.99 738.10 742.99 186.0M
2021-10-12 736.41 740.36 735.41 738.83 176.1M
2021-10-11 728.94 736.65 728.59 736.53 254.6M
2021-10-08 726.30 728.16 723.87 727.67 170.0M
2021-10-07 725.95 727.52 723.17 725.55 139.6M
2021-10-06 720.70 726.70 720.18 725.61 198.8M
2021-10-05 721.12 721.19 716.50 720.24 149.6M
2021-10-04 717.76 721.72 717.76 721.72 216.6M
2021-10-01 719.73 721.09 714.25 717.79 149.3M
2021-09-30 716.97 719.22 714.31 719.22 154.1M
2021-09-29 712.60 715.64 711.49 715.64 283.3M
2021-09-28 718.67 718.67 712.89 715.37 545.0M
2021-09-27 722.92 722.92 716.24 717.62 157.2M
2021-09-24 724.57 724.57 719.27 722.89 206.0M
2021-09-23 717.24 723.67 716.85 723.57 119.0M
2021-09-22 712.29 717.22 712.01 716.60 171.8M
2021-09-21 711.18 712.68 708.72 712.68 293.1M
2021-09-20 729.01 729.01 713.16 715.98 305.0M
2021-09-17 734.00 734.27 725.43 728.63 207.9M
2021-09-15 731.37 733.89 728.46 733.89 347.8M
2021-09-14 732.35 738.15 730.74 731.01 136.9M
2021-09-13 734.77 735.04 729.16 733.15 124.9M
2021-09-10 732.96 735.77 731.48 734.80 125.2M
2021-09-09 739.00 739.03 729.64 733.00 150.0M
2021-09-08 741.95 742.82 733.91 739.08 178.8M
2021-09-07 729.05 741.97 728.12 741.35 329.2M
2021-09-06 723.66 728.92 722.10 727.84 184.3M
2021-09-03 723.22 725.37 721.32 722.82 247.5M
2021-09-02 721.36 723.19 718.69 723.16 155.1M
2021-09-01 720.56 722.19 717.65 721.75 163.1M
2021-08-30 721.47 721.79 717.35 720.10 128.1M
2021-08-27 721.24 722.75 717.87 720.18 85.9M
2021-08-26 720.82 724.63 720.06 720.27 132.2M
2021-08-25 720.20 724.41 719.32 722.68 117.7M
2021-08-24 707.43 719.20 705.54 719.20 126.0M
2021-08-23 701.14 706.20 699.58 706.20 116.4M
2021-08-20 695.51 700.48 693.34 700.48 86.8M
2021-08-19 699.00 699.46 692.82 695.00 69.2M
2021-08-18 691.33 698.55 691.27 698.55 125.6M
2021-08-17 687.57 691.59 687.57 691.59 158.2M
2021-08-16 684.51 688.50 680.75 688.50 119.8M
2021-08-13 687.71 689.24 682.44 685.38 96.3M
2021-08-12 691.22 691.86 685.50 687.96 110.8M
2021-08-11 691.65 692.35 687.88 691.03 111.8M
2021-08-09 689.57 692.16 687.88 691.71 163.1M
2021-08-06 689.64 689.89 686.15 689.08 162.2M
2021-08-05 689.79 691.65 687.69 688.97 179.5M
2021-08-04 693.15 693.15 685.78 689.81 187.8M
2021-08-03 693.12 694.46 688.50 694.46 122.2M
2021-08-02 692.15 695.67 688.60 693.02 137.2M
2021-07-30 697.62 698.56 690.34 693.68 198.2M
2021-07-29 699.05 700.02 695.21 697.72 241.6M
2021-07-28 699.77 700.14 695.01 698.97 120.7M
2021-07-27 701.17 702.73 696.71 698.87 98.4M
2021-07-26 707.21 708.80 699.44 700.35 153.8M
2021-07-23 708.21 708.28 704.86 706.69 149.1M
2021-07-22 707.11 708.65 704.76 707.85 100.7M
2021-07-21 705.35 707.75 703.36 706.11 108.3M
2021-07-19 702.40 707.45 700.66 704.56 117.5M
2021-07-16 697.09 701.89 693.87 701.52 138.7M
2021-07-15 693.44 698.50 693.12 695.75 174.9M
2021-07-14 695.76 695.83 692.32 693.54 111.5M
2021-07-13 694.50 696.05 691.55 695.85 253.2M
2021-07-12 698.92 698.92 691.30 694.75 130.8M
2021-07-09 699.20 701.82 695.79 697.68 269.5M
2021-07-08 705.64 706.79 694.38 699.96 181.3M
2021-07-07 711.00 711.38 705.75 708.86 179.8M
2021-07-06 704.20 710.37 704.20 710.37 117.6M
2021-07-05 701.11 703.09 697.91 702.92 109.5M
2021-07-02 701.52 703.07 698.62 701.26 113.8M
2021-07-01 700.69 705.11 700.15 702.20 129.1M
2021-06-30 706.50 708.45 699.28 699.89 137.1M
2021-06-29 708.96 709.12 704.39 706.86 120.7M
2021-06-28 719.67 719.67 706.35 707.94 193.0M
2021-06-25 721.02 722.71 718.92 721.22 210.6M
2021-06-24 727.51 727.51 717.07 720.94 270.5M
2021-06-23 729.26 732.17 725.72 727.63 181.1M
2021-06-22 732.29 734.02 728.43 730.71 175.5M
2021-06-21 739.54 739.54 733.98 736.52 371.6M
2021-06-18 737.11 741.47 736.19 741.47 177.2M
2021-06-17 740.72 740.75 734.38 738.00 186.5M
2021-06-16 747.95 748.17 738.25 741.10 152.1M
2021-06-15 748.61 748.61 742.32 746.01 176.5M
2021-06-14 744.69 749.30 744.47 747.33 283.7M
2021-06-11 742.97 745.18 740.33 744.72 287.9M
2021-06-10 741.24 742.14 738.12 741.53 293.1M
2021-06-09 743.16 743.93 739.63 741.25 255.5M
2021-06-08 731.32 740.68 730.31 739.42 478.4M
2021-06-04 729.91 731.65 726.20 729.34 469.8M
2021-06-03 731.29 733.16 727.00 728.50 187.6M
2021-06-02 723.93 730.99 723.66 730.84 498.0M
2021-06-01 727.16 728.39 721.11 723.39 206.3M
2021-05-31 718.67 725.61 717.03 725.61 282.4M
2021-05-28 733.95 736.95 730.83 733.99 568.4M
2021-05-27 729.82 733.32 728.50 730.65 180.2M
2021-05-25 729.13 730.72 726.01 728.53 234.2M
2021-05-24 720.14 728.51 720.14 728.51 194.3M
2021-05-21 723.63 724.86 707.35 717.79 328.6M
2021-05-20 728.92 732.86 724.23 724.51 264.0M
2021-05-19 736.57 737.96 725.69 728.23 316.8M
2021-05-18 729.46 736.09 727.28 736.09 215.4M
2021-05-17 732.49 733.61 725.72 728.09 284.6M
2021-05-12 731.78 734.31 730.08 734.31 134.3M
2021-05-11 735.64 736.42 728.16 731.96 606.8M
2021-05-10 743.31 743.76 738.34 738.34 294.7M
2021-05-07 732.45 740.56 732.45 740.36 232.0M
2021-05-06 740.76 740.76 729.46 732.46 297.5M
2021-05-05 744.09 744.74 738.79 741.94 232.0M
2021-05-04 741.21 745.77 740.19 742.86 397.9M
2021-05-03 750.29 750.85 738.30 742.42 324.3M
2021-04-30 753.04 753.41 747.81 749.24 302.1M
2021-04-28 754.29 754.29 747.47 752.86 360.9M
2021-04-27 756.68 757.55 750.06 753.82 319.0M
2021-04-26 754.82 759.08 752.89 759.08 483.3M
2021-04-23 753.38 755.84 750.29 752.16 523.7M
2021-04-22 755.04 756.16 752.17 753.96 244.6M
2021-04-21 756.59 756.68 750.04 752.74 257.2M
2021-04-20 749.65 756.13 749.08 756.13 298.5M
2021-04-19 759.09 759.09 747.45 749.11 266.4M
2021-04-16 759.51 760.79 753.32 760.79 250.9M
2021-04-15 768.40 769.87 754.42 759.09 256.7M
2021-04-14 770.63 771.76 766.55 768.21 244.0M
2021-04-13 775.17 775.55 766.48 769.97 253.7M
2021-04-12 780.75 781.40 772.16 775.06 324.0M
2021-04-09 786.13 786.29 776.02 779.35 246.3M
2021-04-08 787.08 787.37 780.13 786.59 352.1M
2021-04-07 779.72 788.15 775.39 788.15 327.6M
2021-04-06 779.75 786.06 779.50 779.75 648.7M
2021-04-05 772.39 778.37 769.83 777.51 467.9M
2021-04-02 773.61 773.69 768.61 770.78 444.4M
2021-04-01 755.34 771.59 754.99 771.59 1,652.8M
2021-03-31 756.26 756.88 749.22 754.27 586.4M
2021-03-30 755.43 756.12 748.05 753.22 286.3M
2021-03-29 759.39 761.77 751.70 754.99 550.1M
2021-03-26 749.89 757.08 746.91 756.20 367.7M
2021-03-25 744.97 749.44 743.64 748.38 340.3M
2021-03-24 744.60 746.79 741.25 743.75 664.8M
2021-03-23 755.28 756.96 745.47 747.32 249.8M
2021-03-22 749.77 752.33 747.01 752.33 307.2M
2021-03-19 753.84 754.54 748.57 748.57 400.5M
2021-03-18 760.13 764.05 752.62 754.08 569.2M
2021-03-17 755.82 760.02 752.28 759.59 1,753.2M
2021-03-16 762.98 766.33 750.80 754.97 461.9M
2021-03-15 763.55 767.63 757.74 760.97 542.8M
2021-03-12 753.52 760.36 752.59 759.04 358.1M
2021-03-11 741.50 752.09 741.50 752.09 716.0M
2021-03-10 728.47 737.80 726.94 737.29 477.0M
2021-03-09 707.17 726.08 705.93 724.91 420.6M
2021-03-08 704.29 710.56 703.93 704.55 253.2M
2021-03-05 697.89 701.93 693.75 701.93 363.4M
2021-03-04 697.79 698.72 693.35 696.83 437.6M
2021-03-03 699.32 700.18 692.34 697.30 375.7M
2021-03-02 696.74 701.63 695.80 698.01 361.9M
2021-03-01 697.23 699.54 694.65 695.24 364.2M
2021-02-26 698.66 698.88 687.83 695.99 215.6M
2021-02-25 698.08 700.85 695.65 699.89 158.4M
2021-02-24 702.64 704.73 692.97 696.63 411.4M
2021-02-23 700.24 703.67 698.12 702.59 352.4M
2021-02-22 701.87 704.90 697.39 698.42 287.6M
2021-02-19 702.45 703.18 697.83 700.50 256.4M
2021-02-18 708.73 711.14 701.69 702.70 274.0M
2021-02-17 708.73 709.69 705.38 708.49 261.3M
2021-02-16 700.23 706.59 697.80 706.59 478.0M
2021-02-15 693.77 701.17 693.76 697.73 268.7M
2021-02-11 691.40 694.15 689.96 692.32 116.4M
2021-02-10 690.56 692.18 685.39 689.54 241.2M
2021-02-09 691.34 695.18 687.31 690.37 178.9M
2021-02-08 692.59 699.53 686.72 691.30 245.4M
2021-02-05 693.04 696.19 685.93 692.74 156.3M
2021-02-04 672.08 690.46 671.62 690.46 729.2M
2021-02-03 668.59 672.27 666.66 671.00 164.5M
2021-02-02 668.98 670.63 665.19 667.08 164.4M
2021-01-29 678.80 679.63 667.21 669.05 236.0M
2021-01-27 676.63 680.16 675.34 680.16 242.4M
2021-01-26 684.13 686.94 676.97 677.34 274.4M
2021-01-25 696.10 696.46 679.68 682.82 369.9M
2021-01-22 702.12 702.67 694.23 698.15 224.7M
2021-01-21 705.22 707.93 698.18 700.19 181.6M
2021-01-20 702.41 703.56 698.45 703.56 203.1M
2021-01-19 701.42 704.06 698.26 701.96 176.6M
2021-01-18 699.60 700.97 694.57 700.97 328.5M
2021-01-15 698.78 700.82 695.29 698.48 175.5M
2021-01-14 699.81 699.81 692.58 696.82 148.4M
2021-01-13 680.35 701.19 678.69 701.15 334.5M
2021-01-12 681.33 687.04 666.80 679.18 319.2M
2021-01-11 686.67 686.67 675.78 683.10 310.7M
2021-01-08 704.33 705.04 681.54 687.81 481.2M
2021-01-07 713.49 713.49 694.94 704.91 416.8M
2021-01-06 721.67 723.67 712.93 715.82 429.7M
2021-01-05 724.45 724.45 718.72 720.37 344.3M
2021-01-04 731.87 731.87 716.50 726.68 326.4M