KL REIT (KLRE)

KLRE
🏛️ 马来西亚 →
943.28
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
09:00 943.20 943.20 942.68 942.83 0.0K
09:05 942.22 942.22 941.91 942.13 0.0K
09:10 942.13 942.56 942.13 942.56 0.0K
09:15 942.56 942.91 942.38 942.91 0.0K
09:20 942.91 942.91 942.91 942.91 0.0K
09:25 942.91 943.52 942.91 943.52 0.0K
09:30 943.52 943.61 942.98 942.98 0.0K
09:35 942.98 942.98 942.98 942.98 0.0K
09:40 942.98 942.98 942.98 942.98 0.0K
09:45 942.98 943.54 942.98 943.54 0.0K
09:50 943.54 943.54 943.19 943.19 0.0K
09:55 943.19 943.50 943.19 943.50 0.0K
10:00 943.37 943.37 942.76 942.76 0.0K
10:05 942.76 943.12 942.76 942.76 0.0K
10:10 942.76 943.54 942.76 943.54 0.0K
10:15 943.54 944.15 943.54 944.15 0.0K
10:20 944.15 944.15 944.15 944.15 0.0K
10:25 944.78 944.78 944.17 944.17 0.0K
10:30 944.17 944.17 943.18 943.60 0.0K
10:35 944.17 944.17 944.17 944.17 0.0K
10:40 944.59 944.59 944.59 944.59 0.0K
10:45 944.59 945.75 944.59 945.75 0.0K
10:50 945.75 945.89 945.46 945.46 0.0K
10:55 945.26 945.26 944.91 944.91 0.0K
11:00 945.01 945.01 945.01 945.01 0.0K
11:05 945.11 945.89 945.11 945.89 0.0K
11:10 945.97 946.75 945.97 946.75 0.0K
11:15 946.42 946.42 946.15 946.15 0.0K
11:20 945.80 946.15 945.80 946.15 0.0K
11:25 946.05 946.48 945.02 945.02 0.0K
11:30 945.02 945.02 944.60 944.60 0.0K
11:35 945.16 945.35 944.39 944.45 0.0K
11:40 944.45 945.26 944.45 945.26 0.0K
11:45 944.91 944.91 944.47 944.67 0.0K
11:50 944.11 944.11 943.85 943.85 0.0K
11:55 943.85 943.85 943.33 943.33 0.0K
12:00 943.69 943.98 943.63 943.63 0.0K
12:05 943.63 945.19 943.63 945.19 0.0K
12:10 945.19 945.29 945.12 945.12 0.0K
12:15 945.12 945.12 944.46 944.46 0.0K
12:20 944.57 944.99 944.57 944.57 0.0K
12:25 944.57 944.57 943.88 943.88 0.0K
12:30 943.88 943.88 943.88 943.88 0.0K
12:35 943.88 943.88 943.88 943.88 0.0K
12:40 943.88 943.88 943.88 943.88 0.0K
12:45 943.88 943.88 943.88 943.88 0.0K
12:50 943.88 943.88 943.88 943.88 0.0K
12:55 943.88 943.88 943.88 943.88 0.0K
13:00 943.88 943.88 943.88 943.88 0.0K
13:05 943.88 943.88 943.88 943.88 0.0K
13:10 943.88 943.88 943.88 943.88 0.0K
13:15 943.88 943.88 943.88 943.88 0.0K
13:20 943.88 943.88 943.88 943.88 0.0K
13:25 943.88 943.88 943.88 943.88 0.0K
13:30 943.88 943.88 943.88 943.88 0.0K
13:35 943.88 943.88 943.88 943.88 0.0K
13:40 943.88 943.88 943.88 943.88 0.0K
13:45 943.88 943.88 943.88 943.88 0.0K
13:50 943.88 943.88 943.88 943.88 0.0K
13:55 943.88 943.88 943.88 943.88 0.0K
14:30 944.22 944.22 942.79 942.79 0.0K
14:35 942.98 943.51 942.98 943.51 0.0K
14:40 943.33 943.50 943.33 943.43 0.0K
14:45 943.08 943.51 942.62 942.62 0.0K
14:50 942.98 944.66 942.98 944.66 0.0K
14:55 944.99 945.42 944.99 945.42 0.0K
15:00 944.99 944.99 944.45 944.64 0.0K
15:05 944.54 944.96 944.54 944.96 0.0K
15:10 945.42 945.42 945.42 945.42 0.0K
15:15 945.42 945.42 945.00 945.42 0.0K
15:20 944.96 945.42 944.54 945.13 0.0K
15:25 945.13 945.82 945.13 945.23 0.0K
15:30 944.88 945.78 944.64 944.64 0.0K
15:35 944.61 944.71 944.18 944.35 0.0K
15:40 944.35 944.81 944.35 944.71 0.0K
15:45 944.54 944.64 944.54 944.61 0.0K
15:50 944.18 945.07 944.18 944.18 0.0K
15:55 944.18 944.36 943.62 943.80 0.0K
16:00 944.36 946.02 944.36 946.02 0.0K
16:05 945.60 945.60 945.60 945.60 0.0K
16:10 945.60 946.33 945.48 946.33 0.0K
16:15 946.33 946.33 945.80 945.80 0.0K
16:20 945.20 945.73 945.20 945.40 0.0K
16:25 945.15 945.80 944.81 944.81 0.0K
16:30 944.92 945.34 944.92 945.24 0.0K
16:35 945.38 945.53 945.33 945.33 0.0K
16:40 945.50 945.67 945.39 945.58 0.0K
16:45 944.56 944.56 944.56 944.56 0.0K
16:50 943.28 943.28 943.28 943.28 0.0K
16:55 943.28 943.28 943.28 943.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 943.20 946.75 941.91 943.28 0.0M
2025-09-25 940.13 943.64 939.43 943.36 0.0M
2025-09-24 933.12 941.30 931.32 941.30 0.0M
2025-09-23 931.16 934.21 930.94 931.68 0.0M
2025-09-22 929.85 933.72 928.54 930.10 0.0M
2025-09-19 929.15 931.63 926.19 929.55 0.0M
2025-09-18 929.18 931.86 927.37 929.71 0.0M
2025-09-17 928.34 930.66 926.19 928.52 0.0M
2025-09-12 926.62 930.76 925.91 926.36 0.0M
2025-09-11 923.51 927.14 923.27 927.14 0.0M
2025-09-10 927.44 930.02 922.27 923.09 0.0M
2025-09-09 929.31 932.41 926.03 927.79 0.0M
2025-09-08 927.25 930.80 925.91 929.31 0.0M
2025-09-04 921.97 924.71 918.58 922.05 0.0M
2025-09-03 918.93 923.34 918.31 921.66 0.0M
2025-09-02 920.20 920.66 916.10 919.12 0.0M
2025-09-01 920.89 922.69 914.93 918.14 0.0M
2025-08-29 920.89 922.69 914.93 918.14 0.0M
2025-08-28 921.45 925.72 920.41 921.31 0.0M
2025-08-27 921.15 924.99 918.77 918.77 0.0M
2025-08-26 926.75 928.47 919.95 921.36 0.0M
2025-08-25 931.66 933.67 926.60 926.60 0.0M
2025-08-22 927.65 932.25 927.04 929.85 0.0M
2025-08-21 928.98 930.51 926.93 928.18 0.0M
2025-08-20 929.50 930.71 927.30 928.75 0.0M
2025-08-19 926.82 931.85 926.43 929.23 0.0M
2025-08-18 927.52 930.01 922.54 926.95 0.0M
2025-08-15 926.22 927.91 924.46 927.25 0.0M
2025-08-14 927.65 931.15 924.07 925.52 0.0M
2025-08-13 929.34 931.94 926.10 927.65 0.0M
2025-08-12 932.22 934.75 929.89 930.38 0.0M
2025-08-11 937.44 939.54 931.54 933.99 0.0M
2025-08-08 938.89 942.01 935.95 938.41 0.0M
2025-08-07 940.75 941.83 936.38 939.05 0.0M
2025-08-06 946.19 947.43 938.99 941.55 0.0M
2025-08-05 946.33 953.34 943.09 946.29 0.0M
2025-08-04 939.74 949.19 936.51 946.23 0.0M
2025-08-01 942.40 945.48 941.23 942.56 0.0M
2025-07-31 934.94 943.99 934.94 941.17 0.0M
2025-07-30 933.23 937.22 932.45 935.25 0.0M
2025-07-29 931.77 932.88 928.98 932.14 0.0M
2025-07-28 932.34 935.63 930.75 931.75 0.0M
2025-07-25 933.15 934.69 929.80 931.38 0.0M
2025-07-24 931.60 933.40 928.62 932.72 0.0M
2025-07-23 931.43 934.24 928.14 930.59 0.0M
2025-07-22 930.31 932.63 927.87 931.14 0.0M
2025-07-21 924.37 929.63 921.47 929.63 0.0M
2025-07-18 928.25 930.86 924.92 924.93 0.0M
2025-07-17 930.30 935.18 926.45 928.38 0.0M
2025-07-16 932.83 935.67 928.56 930.50 0.0M
2025-07-15 924.76 934.11 924.76 932.33 0.0M
2025-07-14 926.11 929.93 923.14 925.20 0.0M
2025-07-11 925.01 928.23 923.01 925.91 0.0M
2025-07-10 927.55 930.36 923.20 924.55 0.0M
2025-07-09 922.45 926.89 920.87 926.89 0.0M
2025-07-08 912.56 924.05 912.24 923.20 0.0M
2025-07-07 918.75 919.62 910.75 913.69 0.0M
2025-07-04 919.26 921.66 916.54 918.60 0.0M
2025-07-03 910.03 921.06 910.03 920.31 0.0M
2025-07-02 908.56 912.53 907.30 909.56 0.0M
2025-07-01 902.73 909.04 902.73 908.32 0.0M
2025-06-30 903.89 906.85 900.87 903.24 0.0M
2025-06-26 900.70 902.35 898.24 898.67 0.0M
2025-06-25 887.19 906.51 887.19 902.49 0.0M
2025-06-24 889.66 893.71 887.15 887.49 0.0M
2025-06-23 889.62 892.40 885.50 889.74 0.0M
2025-06-20 888.44 898.57 883.70 894.55 0.0M
2025-06-19 891.80 894.55 888.93 892.83 0.0M
2025-06-18 895.19 898.17 892.27 892.27 0.0M
2025-06-17 896.43 899.88 895.19 895.19 0.0M
2025-06-16 897.20 900.54 895.18 898.16 0.0M
2025-06-13 899.24 899.87 893.77 897.34 0.0M
2025-06-12 895.92 900.77 895.48 897.94 0.0M
2025-06-11 896.20 897.91 891.77 895.54 0.0M
2025-06-10 895.38 897.78 894.27 896.11 0.0M
2025-06-09 886.77 899.39 886.77 896.65 0.0M
2025-06-06 882.48 889.32 880.60 887.19 0.0M
2025-06-05 882.38 884.43 880.00 882.34 0.0M
2025-06-04 885.42 885.42 878.60 881.80 0.0M
2025-06-03 881.09 885.93 877.39 884.48 0.0M
2025-05-30 877.49 881.11 877.12 879.39 0.0M
2025-05-29 875.72 878.61 873.93 878.23 0.0M
2025-05-28 873.44 880.40 872.73 875.46 0.0M
2025-05-27 879.18 879.18 872.77 873.69 0.0M
2025-05-26 876.01 879.91 875.23 879.91 0.0M
2025-05-23 876.02 880.81 874.55 874.55 0.0M
2025-05-22 877.79 879.04 873.33 876.59 0.0M
2025-05-21 876.17 879.69 875.30 876.70 0.0M
2025-05-20 873.60 878.09 873.60 875.79 0.0M
2025-05-19 872.94 874.50 868.49 872.94 0.0M
2025-05-16 876.68 878.10 870.21 872.61 0.0M
2025-05-15 873.55 876.25 872.68 875.13 0.0M
2025-05-14 872.79 875.26 870.41 873.72 0.0M
2025-05-13 874.97 875.91 870.42 872.12 0.0M
2025-05-09 871.62 875.52 871.47 873.33 0.0M
2025-05-08 870.77 874.22 869.08 872.10 0.0M
2025-05-07 865.34 870.98 863.90 870.98 0.0M
2025-05-06 870.09 872.78 866.45 867.05 0.0M
2025-05-05 871.07 874.75 869.05 869.05 0.0M
2025-05-02 867.36 871.76 867.36 869.89 0.0M
2025-04-30 869.93 870.33 864.37 866.80 0.0M
2025-04-29 870.17 874.25 868.74 869.69 0.0M
2025-04-28 867.48 869.95 866.54 868.61 0.0M
2025-04-25 865.62 867.81 864.34 867.81 0.0M
2025-04-24 863.11 866.44 860.55 864.37 0.0M
2025-04-23 856.05 862.89 856.05 861.49 0.0M
2025-04-22 855.82 857.92 852.52 855.28 0.0M
2025-04-21 856.88 859.28 853.94 855.66 0.0M
2025-04-18 854.77 859.29 854.77 859.29 0.0M
2025-04-17 856.29 857.22 853.38 855.25 0.0M
2025-04-16 855.25 856.70 851.32 855.00 0.0M
2025-04-15 850.56 854.87 848.81 854.87 0.0M
2025-04-14 847.42 851.85 846.14 850.28 0.0M
2025-04-11 834.06 845.81 829.99 845.81 0.0M
2025-04-10 830.34 840.15 830.34 837.50 0.0M
2025-04-09 831.37 831.37 814.07 822.64 0.0M
2025-04-08 828.76 835.26 824.42 833.74 0.0M
2025-04-07 849.82 849.82 812.46 828.32 0.0M
2025-04-04 852.72 859.98 852.31 858.73 0.0M
2025-04-03 853.88 857.49 853.20 854.72 0.0M
2025-04-02 852.26 858.32 852.26 856.02 0.0M
2025-03-28 857.44 858.11 853.33 853.83 0.0M
2025-03-27 854.97 857.96 854.02 857.20 0.0M
2025-03-26 855.19 857.74 853.00 855.52 0.0M
2025-03-25 855.42 856.02 852.98 854.19 0.0M
2025-03-24 849.07 855.68 847.42 855.67 0.0M
2025-03-21 855.17 857.19 849.43 849.43 0.0M
2025-03-20 858.61 859.88 854.49 854.49 0.0M
2025-03-19 859.42 860.32 856.78 858.86 0.0M
2025-03-17 856.54 862.30 856.54 859.35 0.0M
2025-03-14 857.73 861.35 855.30 855.42 0.0M
2025-03-13 859.30 863.61 857.28 859.08 0.0M
2025-03-12 861.26 861.43 856.41 858.96 0.0M
2025-03-11 867.20 868.14 858.16 859.98 0.0M
2025-03-10 872.12 874.29 868.90 870.45 0.0M
2025-03-07 866.57 873.24 866.57 871.90 0.0M
2025-03-06 868.99 872.46 866.38 866.38 0.0M
2025-03-05 862.70 868.87 861.30 868.87 0.0M
2025-03-04 868.01 868.81 862.36 864.68 0.0M
2025-03-03 868.18 870.30 865.55 867.98 0.0M
2025-02-28 871.50 872.99 865.02 866.49 0.0M
2025-02-27 867.52 873.95 866.64 872.11 0.0M
2025-02-26 866.27 869.50 865.45 867.47 0.0M
2025-02-25 866.42 871.59 862.70 865.70 0.0M
2025-02-24 871.54 874.77 867.43 868.94 0.0M
2025-02-21 874.74 875.07 870.77 873.02 0.0M
2025-02-20 877.55 880.05 874.98 874.98 0.0M
2025-02-19 880.19 881.79 876.99 877.55 0.0M
2025-02-18 881.96 883.75 879.19 881.60 0.0M
2025-02-17 886.55 888.72 884.26 884.26 0.0M
2025-02-14 883.30 887.64 882.68 885.02 0.0M
2025-02-13 884.30 885.59 881.22 883.39 0.0M
2025-02-12 879.73 882.77 878.18 882.72 0.0M
2025-02-10 879.75 883.38 879.62 880.50 0.0M
2025-02-07 879.01 882.74 879.01 880.00 0.0M
2025-02-06 882.31 883.60 879.06 881.01 0.0M
2025-02-05 880.32 884.64 879.94 882.77 0.0M
2025-02-04 874.90 880.94 874.90 880.94 0.0M
2025-02-03 874.99 876.43 871.77 874.02 0.0M
2025-01-31 871.92 877.71 870.51 874.62 0.0M
2025-01-28 871.48 873.57 867.74 871.28 0.0M
2025-01-27 873.84 874.21 870.90 871.88 0.0M
2025-01-24 875.60 876.17 870.39 873.26 0.0M
2025-01-23 873.90 876.33 871.81 874.47 0.0M
2025-01-22 870.29 875.65 869.73 873.61 0.0M
2025-01-21 870.87 873.18 868.39 870.15 0.0M
2025-01-20 867.42 871.14 866.73 870.39 0.0M
2025-01-17 869.64 870.87 866.37 867.84 0.0M
2025-01-16 869.02 872.45 867.79 869.73 0.0M
2025-01-15 874.41 874.56 866.66 869.02 0.0M
2025-01-14 875.18 877.31 871.22 873.89 0.0M
2025-01-13 876.91 878.16 871.33 875.41 0.0M
2025-01-10 875.51 879.20 875.35 877.31 0.0M
2025-01-09 877.47 879.06 874.84 875.84 0.0M
2025-01-08 876.42 879.08 874.96 876.21 0.0M
2025-01-07 878.19 880.27 876.83 876.83 0.0M
2025-01-06 876.43 879.84 874.23 877.42 0.0M
2025-01-03 875.44 877.58 873.36 874.53 0.0M
2025-01-02 871.16 877.00 870.54 875.44 0.0M