KL Utilities (KLUT)

KLUT
🏛️ 马来西亚 →
1,812.27
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
2022-12-30 867.62 871.54 864.27 871.54 0.0M
2022-12-29 861.68 867.70 859.76 867.70 0.0M
2022-12-28 861.23 862.11 854.13 860.33 0.0M
2022-12-27 860.93 862.78 857.21 861.74 0.0M
2022-12-23 852.93 861.49 847.71 861.49 0.0M
2022-12-22 854.03 855.35 849.60 854.34 0.0M
2022-12-21 856.83 858.42 851.21 852.48 0.0M
2022-12-20 857.33 860.36 854.03 857.84 0.0M
2022-12-19 857.57 859.29 852.67 855.37 0.0M
2022-12-16 858.88 858.88 852.86 857.37 0.0M
2022-12-15 862.75 863.18 856.71 861.26 0.0M
2022-12-14 859.01 865.01 858.84 864.26 0.0M
2022-12-13 850.57 859.04 850.57 859.04 0.0M
2022-12-12 860.04 860.04 850.07 850.07 0.0M
2022-12-09 853.38 861.17 853.38 859.95 0.0M
2022-12-08 855.12 856.97 851.30 852.53 0.0M
2022-12-07 856.67 859.47 853.06 854.62 0.0M
2022-12-06 858.46 862.54 854.21 854.99 0.0M
2022-12-05 861.84 863.26 856.78 858.40 0.0M
2022-12-02 858.26 862.32 855.71 861.90 0.0M
2022-12-01 851.27 859.86 851.27 857.99 0.0M
2022-11-30 842.83 852.92 841.09 852.92 0.0M
2022-11-29 837.47 843.93 836.78 841.64 0.0M
2022-11-25 842.05 843.94 832.03 835.88 0.0M
2022-11-24 823.27 839.14 823.27 837.63 0.0M
2022-11-23 820.54 829.94 820.21 827.64 0.0M
2022-11-22 823.74 829.86 815.90 820.93 0.0M
2022-11-21 820.38 823.07 818.08 821.67 0.0M
2022-11-17 819.81 823.19 817.87 819.76 0.0M
2022-11-16 821.14 822.38 817.16 820.93 0.0M
2022-11-15 822.03 824.20 817.20 820.09 0.0M
2022-11-14 819.79 822.76 819.02 821.30 0.0M
2022-11-11 821.40 824.54 818.57 818.57 0.0M
2022-11-10 817.29 819.75 815.37 818.45 0.0M
2022-11-09 824.92 828.16 823.04 823.27 0.0M
2022-11-08 827.63 828.48 823.63 824.76 0.0M
2022-11-07 827.07 829.09 824.86 827.24 0.0M
2022-11-04 821.92 828.84 818.49 827.36 0.0M
2022-11-03 826.78 827.49 820.43 822.15 0.0M
2022-11-02 826.47 829.24 823.58 826.13 0.0M
2022-11-01 827.47 830.09 822.93 824.60 0.0M
2022-10-31 830.49 838.73 827.47 827.47 0.0M
2022-10-28 825.36 831.62 825.36 831.16 0.0M
2022-10-27 824.17 829.58 823.71 825.36 0.0M
2022-10-26 817.99 825.78 817.99 823.47 0.0M
2022-10-25 820.99 824.19 815.96 816.58 0.0M
2022-10-21 819.45 823.75 816.79 820.04 0.0M
2022-10-20 818.03 819.76 813.97 818.19 0.0M
2022-10-19 810.71 817.69 807.97 816.02 0.0M
2022-10-18 805.51 810.71 803.79 810.71 0.0M
2022-10-17 809.96 811.47 802.51 804.80 0.0M
2022-10-14 808.76 815.45 808.38 809.84 0.0M
2022-10-13 807.86 811.24 806.51 807.87 0.0M
2022-10-12 811.84 815.26 805.01 808.23 0.0M
2022-10-11 817.00 818.62 809.34 810.54 0.0M
2022-10-07 823.52 824.35 817.06 818.90 0.0M
2022-10-06 826.39 826.39 820.68 822.82 0.0M
2022-10-05 826.28 832.72 825.13 825.68 0.0M
2022-10-04 823.34 828.48 823.34 824.36 0.0M
2022-10-03 822.43 826.25 819.38 822.38 0.0M
2022-09-30 827.21 828.55 817.95 824.88 0.0M
2022-09-29 832.39 838.39 826.16 827.03 0.0M
2022-09-28 837.60 837.60 828.63 833.30 0.0M
2022-09-27 842.79 846.98 839.25 841.68 0.0M
2022-09-26 854.40 855.63 843.08 843.97 0.0M
2022-09-23 859.73 861.16 854.26 855.58 0.0M
2022-09-22 857.18 859.53 854.79 859.53 0.0M
2022-09-21 864.17 867.04 857.51 857.51 0.0M
2022-09-20 862.95 869.34 862.85 864.82 0.0M
2022-09-19 867.74 867.95 863.15 863.15 0.0M
2022-09-15 870.89 874.20 868.49 869.09 0.0M
2022-09-14 865.01 871.20 863.32 867.25 0.0M
2022-09-13 876.96 877.72 870.29 873.88 0.0M
2022-09-12 876.63 879.79 874.99 875.92 0.0M
2022-09-09 875.97 879.12 873.32 877.43 0.0M
2022-09-08 875.77 879.83 874.23 876.49 0.0M
2022-09-07 874.89 877.11 871.88 876.44 0.0M
2022-09-06 872.39 877.15 870.79 874.08 0.0M
2022-09-05 872.86 878.33 870.53 872.73 0.0M
2022-09-02 871.12 876.47 867.73 873.85 0.0M
2022-09-01 877.34 881.03 869.72 871.19 0.0M
2022-08-30 876.51 882.57 873.29 882.55 0.0M
2022-08-29 873.73 879.16 869.89 877.77 0.0M
2022-08-26 882.04 889.08 880.34 881.50 0.0M
2022-08-25 868.44 881.48 868.44 879.34 0.0M
2022-08-24 867.08 873.99 866.98 867.93 0.0M
2022-08-23 863.28 868.15 860.64 866.38 0.0M
2022-08-22 874.21 874.75 864.22 864.51 0.0M
2022-08-19 875.85 883.29 873.47 876.44 0.0M
2022-08-18 870.68 873.91 866.48 871.00 0.0M
2022-08-17 866.99 876.22 866.99 872.80 0.0M
2022-08-16 861.74 870.78 860.77 865.95 0.0M
2022-08-15 862.15 869.07 859.28 862.64 0.0M
2022-08-12 855.10 865.66 855.10 862.41 0.0M
2022-08-11 844.14 854.79 844.14 854.58 0.0M
2022-08-10 845.71 847.46 840.44 843.03 0.0M
2022-08-09 849.86 852.96 846.73 846.73 0.0M
2022-08-08 848.39 851.92 845.66 849.21 0.0M
2022-08-05 849.33 850.17 844.88 847.05 0.0M
2022-08-04 845.28 850.24 845.15 850.24 0.0M
2022-08-03 845.34 845.34 838.98 843.33 0.0M
2022-08-02 850.04 850.44 842.22 846.15 0.0M
2022-08-01 848.27 853.70 848.00 851.04 0.0M
2022-07-29 846.74 852.64 846.74 848.87 0.0M
2022-07-28 840.88 852.06 840.88 849.26 0.0M
2022-07-27 835.15 842.22 831.76 841.41 0.0M
2022-07-26 832.98 836.40 829.21 832.76 0.0M
2022-07-25 830.33 833.35 828.66 832.91 0.0M
2022-07-22 825.06 833.02 824.29 832.40 0.0M
2022-07-21 819.73 824.89 816.84 824.89 0.0M
2022-07-20 816.90 822.23 816.90 819.27 0.0M
2022-07-19 819.01 819.77 814.09 816.26 0.0M
2022-07-18 813.98 821.08 810.52 819.89 0.0M
2022-07-15 814.66 816.71 812.25 814.88 0.0M
2022-07-14 811.00 816.97 811.00 815.05 0.0M
2022-07-13 814.29 816.25 811.46 811.86 0.0M
2022-07-12 816.99 819.64 814.01 815.30 0.0M
2022-07-08 813.71 820.14 813.71 816.50 0.0M
2022-07-07 813.20 815.85 810.10 813.18 0.0M
2022-07-06 817.74 819.75 810.30 812.68 0.0M
2022-07-05 816.83 818.91 814.72 817.36 0.0M
2022-07-04 823.21 823.72 814.79 814.79 0.0M
2022-07-01 825.40 825.49 819.69 823.21 0.0M
2022-06-30 825.60 828.16 822.52 825.64 0.0M
2022-06-29 822.62 827.51 822.62 827.51 0.0M
2022-06-28 821.51 825.90 820.46 823.35 0.0M
2022-06-27 825.90 826.03 821.27 821.51 0.0M
2022-06-24 819.98 826.90 816.07 826.90 0.0M
2022-06-23 817.58 819.33 812.14 817.94 0.0M
2022-06-22 819.89 823.65 816.47 817.67 0.0M
2022-06-21 816.18 823.41 815.26 818.80 0.0M
2022-06-20 820.14 821.88 810.84 816.38 0.0M
2022-06-17 827.42 827.42 815.00 821.11 0.0M
2022-06-16 833.12 836.10 825.68 827.15 0.0M
2022-06-15 837.30 837.30 824.29 830.27 0.0M
2022-06-14 826.69 839.20 821.19 835.93 0.0M
2022-06-13 848.97 849.23 833.53 834.21 0.0M
2022-06-10 862.58 863.85 852.46 852.46 0.0M
2022-06-09 873.00 876.50 865.28 865.82 0.0M
2022-06-08 879.70 880.83 871.95 872.37 0.0M
2022-06-07 878.00 884.57 877.62 877.62 0.0M
2022-06-03 879.71 881.72 876.28 876.28 0.0M
2022-06-02 880.53 882.84 877.48 880.03 0.0M
2022-06-01 880.83 883.66 877.71 879.10 0.0M
2022-05-31 872.21 884.31 872.21 884.31 0.0M
2022-05-30 876.06 878.57 871.14 871.87 0.0M
2022-05-27 883.44 883.44 873.55 874.41 0.0M
2022-05-26 878.85 882.40 873.35 879.26 0.0M
2022-05-25 877.41 880.93 875.86 878.34 0.0M
2022-05-24 886.35 886.35 878.30 878.41 0.0M
2022-05-23 891.95 898.54 882.35 884.68 0.0M
2022-05-20 887.06 898.00 887.06 890.57 0.0M
2022-05-19 882.82 888.31 881.57 886.70 0.0M
2022-05-18 880.69 887.43 879.63 885.49 0.0M
2022-05-17 871.91 879.71 871.91 876.65 0.0M
2022-05-13 865.54 871.79 864.30 870.62 0.0M
2022-05-12 870.75 871.32 860.85 863.11 0.0M
2022-05-11 870.51 872.38 868.84 870.24 0.0M
2022-05-10 868.53 871.22 866.36 869.86 0.0M
2022-05-09 873.56 873.56 864.91 870.31 0.0M
2022-05-06 867.79 875.75 864.32 873.21 0.0M
2022-05-05 890.71 890.71 872.98 873.95 0.0M
2022-04-29 887.86 891.60 885.63 888.73 0.0M
2022-04-28 872.11 882.77 871.18 882.22 0.0M
2022-04-27 873.83 875.33 870.56 870.56 0.0M
2022-04-26 872.70 878.85 872.70 875.42 0.0M
2022-04-25 875.84 883.12 870.84 870.84 0.0M
2022-04-22 874.97 883.36 873.41 879.91 0.0M
2022-04-21 879.48 879.48 872.21 874.02 0.0M
2022-04-20 870.07 877.16 870.07 875.99 0.0M
2022-04-18 875.81 876.10 868.54 869.68 0.0M
2022-04-15 878.46 879.02 873.72 874.71 0.0M
2022-04-14 883.46 884.34 876.07 878.70 0.0M
2022-04-13 879.31 884.87 878.67 883.01 0.0M
2022-04-12 879.21 883.91 876.21 880.11 0.0M
2022-04-11 892.09 894.95 877.37 879.93 0.0M
2022-04-08 866.34 901.46 866.34 891.62 0.0M
2022-04-07 869.97 870.06 864.68 864.68 0.0M
2022-04-06 863.51 870.83 862.72 869.12 0.0M
2022-04-05 866.52 868.12 863.05 864.41 0.0M
2022-04-04 859.90 866.30 858.45 864.68 0.0M
2022-04-01 854.87 860.85 851.89 858.36 0.0M
2022-03-31 856.60 857.85 851.62 851.64 0.0M
2022-03-30 861.01 865.55 855.48 855.48 0.0M
2022-03-29 865.36 866.15 858.13 862.92 0.0M
2022-03-28 864.78 869.77 861.96 864.35 0.0M
2022-03-25 857.03 865.75 857.03 863.93 0.0M
2022-03-24 852.05 857.47 850.07 857.36 0.0M
2022-03-23 844.77 854.16 843.70 850.42 0.0M
2022-03-22 844.06 845.93 837.88 844.36 0.0M
2022-03-21 842.35 844.98 839.88 844.06 0.0M
2022-03-18 834.34 841.40 834.17 841.40 0.0M
2022-03-17 826.18 834.53 826.18 834.50 0.0M
2022-03-16 821.06 827.16 818.75 824.89 0.0M
2022-03-15 822.32 822.84 813.70 816.34 0.0M
2022-03-14 821.98 824.45 818.18 821.89 0.0M
2022-03-11 824.33 824.33 818.75 820.27 0.0M
2022-03-10 814.84 824.49 811.61 822.11 0.0M
2022-03-09 815.15 816.68 809.50 813.17 0.0M
2022-03-08 822.00 822.00 808.82 812.98 0.0M
2022-03-07 835.42 835.42 822.26 825.26 0.0M
2022-03-04 843.99 844.08 832.49 836.33 0.0M
2022-03-03 845.12 849.24 841.19 842.69 0.0M
2022-03-02 850.56 851.24 842.57 842.57 0.0M
2022-03-01 856.30 859.29 848.84 849.62 0.0M
2022-02-28 862.11 865.46 855.31 856.30 0.0M
2022-02-25 853.74 861.40 852.67 861.11 0.0M
2022-02-24 864.35 865.61 847.90 853.09 0.0M
2022-02-23 859.56 867.26 858.01 864.76 0.0M
2022-02-22 863.97 864.57 857.66 859.56 0.0M
2022-02-21 866.23 866.23 862.40 863.87 0.0M
2022-02-18 863.80 867.80 861.96 864.27 0.0M
2022-02-17 868.65 871.08 861.17 863.30 0.0M
2022-02-16 864.35 869.56 864.35 866.88 0.0M
2022-02-15 867.43 871.28 862.92 862.92 0.0M
2022-02-14 870.10 871.97 867.04 867.54 0.0M
2022-02-11 871.90 873.85 868.05 870.99 0.0M
2022-02-10 877.98 880.19 871.04 873.47 0.0M
2022-02-09 867.61 879.33 867.61 876.75 0.0M
2022-02-08 868.47 868.47 858.50 863.48 0.0M
2022-02-07 861.42 867.49 859.06 867.49 0.0M
2022-02-04 865.60 866.53 858.54 860.63 0.0M
2022-02-03 864.00 866.21 861.34 865.70 0.0M
2022-01-31 859.46 863.71 856.06 863.71 0.0M
2022-01-28 854.00 858.26 852.90 858.26 0.0M
2022-01-27 849.36 854.62 845.48 854.62 0.0M
2022-01-26 845.17 850.75 844.85 849.36 0.0M
2022-01-25 849.13 850.13 842.78 844.07 0.0M
2022-01-24 852.35 853.96 849.12 849.52 0.0M
2022-01-21 853.66 854.00 848.61 853.09 0.0M
2022-01-20 848.79 857.06 847.57 854.50 0.0M
2022-01-19 860.73 860.86 847.28 848.12 0.0M
2022-01-17 866.19 866.19 859.09 860.89 0.0M
2022-01-14 866.21 868.11 862.77 865.10 0.0M
2022-01-13 867.37 870.98 864.84 866.69 0.0M
2022-01-12 870.96 873.99 864.93 867.77 0.0M
2022-01-11 872.03 873.83 868.24 870.96 0.0M
2022-01-10 869.65 874.08 868.30 870.71 0.0M
2022-01-07 868.25 870.73 866.20 868.12 0.0M
2022-01-06 872.38 872.89 866.59 866.59 0.0M
2022-01-05 869.80 874.72 869.26 872.93 0.0M
2022-01-04 862.28 867.10 862.00 867.10 0.0M
2022-01-03 865.85 868.36 862.07 862.07 0.0M