KL Utilities (KLUT)

KLUT
🏛️ 马来西亚 →
1,812.02
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
2023-12-29 1,303.59 1,324.62 1,299.21 1,319.73 0.0M
2023-12-28 1,303.26 1,305.04 1,298.26 1,301.59 0.0M
2023-12-27 1,295.79 1,303.66 1,295.79 1,302.26 0.0M
2023-12-26 1,292.36 1,296.93 1,287.09 1,294.87 0.0M
2023-12-22 1,280.96 1,285.35 1,279.31 1,282.77 0.0M
2023-12-21 1,284.77 1,285.82 1,275.26 1,280.00 0.0M
2023-12-20 1,299.65 1,299.65 1,283.03 1,288.90 0.0M
2023-12-19 1,280.46 1,297.61 1,280.46 1,297.43 0.0M
2023-12-18 1,299.46 1,299.46 1,279.18 1,280.72 0.0M
2023-12-15 1,283.08 1,300.58 1,283.08 1,298.86 0.0M
2023-12-14 1,273.85 1,284.17 1,271.44 1,281.89 0.0M
2023-12-13 1,266.84 1,282.45 1,262.19 1,269.12 0.0M
2023-12-12 1,278.91 1,290.29 1,266.77 1,267.40 0.0M
2023-12-11 1,250.11 1,280.65 1,239.63 1,277.97 0.0M
2023-12-08 1,219.75 1,243.66 1,215.28 1,243.14 0.0M
2023-12-07 1,225.67 1,231.28 1,213.35 1,218.43 0.0M
2023-12-06 1,221.92 1,230.51 1,217.82 1,227.05 0.0M
2023-12-05 1,217.99 1,227.78 1,217.86 1,223.51 0.0M
2023-12-04 1,221.66 1,224.77 1,212.83 1,217.95 0.0M
2023-12-01 1,231.55 1,231.55 1,217.59 1,220.67 0.0M
2023-11-30 1,240.81 1,243.85 1,217.56 1,230.15 0.0M
2023-11-29 1,252.06 1,255.27 1,235.42 1,239.86 0.0M
2023-11-28 1,252.23 1,255.63 1,241.74 1,252.37 0.0M
2023-11-27 1,248.47 1,259.08 1,247.87 1,252.07 0.0M
2023-11-24 1,265.85 1,278.43 1,251.04 1,251.90 0.0M
2023-11-23 1,263.59 1,266.47 1,253.14 1,260.74 0.0M
2023-11-22 1,272.60 1,272.60 1,260.55 1,263.75 0.0M
2023-11-21 1,282.90 1,282.96 1,269.49 1,273.92 0.0M
2023-11-20 1,289.41 1,291.82 1,275.82 1,282.72 0.0M
2023-11-17 1,279.49 1,295.84 1,277.05 1,289.30 0.0M
2023-11-16 1,284.84 1,285.06 1,262.62 1,280.07 0.0M
2023-11-15 1,280.94 1,292.42 1,280.83 1,285.89 0.0M
2023-11-14 1,267.09 1,287.14 1,265.27 1,280.85 0.0M
2023-11-10 1,267.29 1,270.05 1,256.53 1,264.51 0.0M
2023-11-09 1,256.79 1,271.58 1,243.13 1,267.36 0.0M
2023-11-08 1,220.32 1,253.91 1,216.94 1,249.24 0.0M
2023-11-07 1,215.48 1,224.08 1,213.35 1,218.74 0.0M
2023-11-06 1,196.87 1,221.81 1,195.14 1,214.96 0.0M
2023-11-03 1,195.00 1,199.80 1,185.54 1,193.75 0.0M
2023-11-02 1,156.84 1,196.11 1,155.25 1,186.57 0.0M
2023-11-01 1,114.32 1,154.94 1,111.96 1,152.34 0.0M
2023-10-31 1,104.77 1,117.31 1,104.03 1,115.92 0.0M
2023-10-30 1,109.34 1,109.90 1,099.93 1,102.94 0.0M
2023-10-27 1,107.31 1,115.98 1,105.04 1,109.34 0.0M
2023-10-26 1,098.48 1,107.75 1,095.80 1,107.32 0.0M
2023-10-25 1,096.51 1,102.80 1,096.51 1,100.03 0.0M
2023-10-24 1,085.95 1,094.64 1,085.33 1,094.64 0.0M
2023-10-23 1,090.49 1,090.59 1,074.73 1,084.69 0.0M
2023-10-20 1,096.62 1,096.93 1,090.35 1,092.52 0.0M
2023-10-19 1,097.76 1,103.03 1,094.74 1,097.39 0.0M
2023-10-18 1,109.78 1,109.78 1,096.27 1,101.78 0.0M
2023-10-17 1,111.60 1,115.73 1,110.39 1,111.11 0.0M
2023-10-16 1,114.00 1,115.44 1,106.77 1,107.19 0.0M
2023-10-13 1,120.10 1,122.87 1,112.37 1,115.39 0.0M
2023-10-12 1,115.36 1,123.68 1,115.13 1,120.31 0.0M
2023-10-11 1,117.23 1,120.07 1,112.63 1,117.51 0.0M
2023-10-10 1,102.96 1,115.92 1,102.96 1,115.92 0.0M
2023-10-09 1,092.56 1,106.69 1,092.56 1,101.56 0.0M
2023-10-06 1,093.81 1,099.05 1,091.33 1,095.41 0.0M
2023-10-05 1,093.88 1,101.76 1,091.74 1,092.97 0.0M
2023-10-04 1,100.72 1,102.11 1,090.04 1,094.04 0.0M
2023-10-03 1,108.02 1,113.66 1,101.08 1,105.91 0.0M
2023-10-02 1,122.23 1,122.23 1,104.87 1,105.40 0.0M
2023-09-29 1,126.82 1,126.82 1,112.23 1,124.58 0.0M
2023-09-27 1,129.20 1,131.43 1,116.22 1,126.39 0.0M
2023-09-26 1,141.51 1,144.44 1,133.50 1,134.96 0.0M
2023-09-25 1,132.96 1,145.81 1,131.55 1,140.14 0.0M
2023-09-22 1,130.18 1,137.33 1,125.77 1,132.28 0.0M
2023-09-21 1,138.06 1,143.01 1,127.95 1,131.80 0.0M
2023-09-20 1,146.28 1,150.13 1,138.50 1,139.00 0.0M
2023-09-19 1,138.37 1,146.97 1,136.76 1,146.97 0.0M
2023-09-18 1,131.55 1,139.52 1,131.55 1,136.76 0.0M
2023-09-15 1,129.25 1,140.63 1,128.09 1,131.47 0.0M
2023-09-14 1,121.22 1,130.09 1,118.92 1,125.79 0.0M
2023-09-13 1,113.51 1,120.58 1,110.26 1,120.58 0.0M
2023-09-12 1,133.84 1,136.73 1,108.90 1,113.14 0.0M
2023-09-11 1,140.14 1,141.74 1,128.58 1,133.17 0.0M
2023-09-08 1,123.45 1,145.03 1,123.45 1,136.21 0.0M
2023-09-07 1,131.97 1,133.62 1,118.00 1,122.37 0.0M
2023-09-06 1,121.57 1,131.61 1,121.26 1,131.38 0.0M
2023-09-05 1,132.08 1,132.22 1,115.44 1,120.62 0.0M
2023-09-04 1,145.47 1,148.14 1,131.64 1,132.08 0.0M
2023-09-01 1,140.86 1,147.21 1,135.95 1,144.15 0.0M
2023-08-30 1,151.39 1,158.25 1,135.02 1,139.60 0.0M
2023-08-29 1,111.96 1,149.01 1,111.52 1,148.41 0.0M
2023-08-28 1,105.42 1,122.62 1,104.85 1,118.71 0.0M
2023-08-25 1,103.50 1,110.75 1,093.23 1,107.96 0.0M
2023-08-24 1,095.10 1,099.97 1,090.09 1,097.59 0.0M
2023-08-23 1,102.72 1,107.09 1,092.56 1,093.99 0.0M
2023-08-22 1,103.73 1,104.46 1,097.94 1,100.46 0.0M
2023-08-21 1,089.67 1,111.89 1,089.67 1,101.53 0.0M
2023-08-18 1,087.60 1,089.99 1,077.86 1,088.14 0.0M
2023-08-17 1,087.75 1,092.24 1,083.30 1,087.51 0.0M
2023-08-16 1,085.29 1,094.95 1,085.29 1,088.64 0.0M
2023-08-15 1,060.29 1,084.88 1,058.27 1,083.85 0.0M
2023-08-14 1,055.19 1,062.28 1,053.62 1,060.40 0.0M
2023-08-11 1,061.19 1,061.19 1,052.79 1,052.79 0.0M
2023-08-10 1,054.51 1,062.97 1,049.59 1,060.82 0.0M
2023-08-09 1,051.91 1,055.69 1,045.30 1,055.69 0.0M
2023-08-08 1,047.12 1,051.18 1,043.86 1,050.82 0.0M
2023-08-07 1,044.26 1,053.68 1,039.49 1,047.43 0.0M
2023-08-04 1,033.30 1,043.61 1,033.30 1,041.65 0.0M
2023-08-03 1,034.83 1,040.70 1,031.54 1,035.08 0.0M
2023-08-02 1,026.41 1,039.37 1,026.09 1,035.50 0.0M
2023-08-01 1,030.05 1,032.63 1,024.98 1,025.34 0.0M
2023-07-31 1,021.73 1,032.84 1,020.72 1,028.88 0.0M
2023-07-28 1,023.86 1,024.89 1,017.47 1,021.85 0.0M
2023-07-27 1,026.00 1,029.41 1,021.07 1,022.48 0.0M
2023-07-26 1,016.18 1,027.38 1,016.02 1,025.50 0.0M
2023-07-25 1,005.89 1,018.50 1,005.89 1,016.99 0.0M
2023-07-24 1,004.79 1,007.69 1,000.39 1,004.73 0.0M
2023-07-21 998.78 1,005.76 998.36 1,003.31 0.0M
2023-07-20 994.29 1,001.74 994.18 998.19 0.0M
2023-07-18 998.42 1,001.46 992.19 994.49 0.0M
2023-07-17 1,000.32 1,001.37 995.79 999.92 0.0M
2023-07-14 998.29 1,003.63 996.79 1,000.51 0.0M
2023-07-13 994.50 998.31 993.46 995.09 0.0M
2023-07-12 991.57 999.66 990.23 996.09 0.0M
2023-07-11 987.55 992.35 986.72 991.21 0.0M
2023-07-10 987.41 991.62 984.65 985.34 0.0M
2023-07-07 986.37 987.29 978.16 986.66 0.0M
2023-07-06 993.09 995.84 985.79 988.48 0.0M
2023-07-05 991.81 994.62 987.44 991.80 0.0M
2023-07-04 992.93 994.10 984.12 990.00 0.0M
2023-07-03 981.21 992.17 979.06 991.57 0.0M
2023-06-30 971.87 985.59 971.18 979.67 0.0M
2023-06-28 963.04 974.79 962.30 971.77 0.0M
2023-06-27 963.29 964.09 954.46 962.63 0.0M
2023-06-26 963.20 965.68 958.58 961.78 0.0M
2023-06-23 958.15 965.16 955.78 959.10 0.0M
2023-06-22 959.47 962.69 954.52 957.32 0.0M
2023-06-21 953.60 961.59 950.82 958.74 0.0M
2023-06-20 974.04 974.04 953.66 956.41 0.0M
2023-06-19 982.28 986.56 978.04 981.04 0.0M
2023-06-16 971.41 982.97 969.65 982.97 0.0M
2023-06-15 977.11 977.73 962.98 969.97 0.0M
2023-06-14 978.07 980.78 973.29 978.60 0.0M
2023-06-13 980.73 980.73 972.17 978.75 0.0M
2023-06-12 976.59 984.70 975.79 983.20 0.0M
2023-06-09 972.14 977.09 967.47 977.09 0.0M
2023-06-08 968.30 976.11 967.68 972.20 0.0M
2023-06-07 972.66 973.16 963.21 967.49 0.0M
2023-06-06 979.39 982.86 968.90 971.90 0.0M
2023-06-05 976.06 984.22 972.40 978.47 0.0M
2023-06-02 976.06 984.22 972.40 978.47 0.0M
2023-06-01 994.41 997.13 972.98 978.10 0.0M
2023-05-31 989.43 1,000.04 982.89 996.41 0.0M
2023-05-30 994.89 1,000.56 989.03 993.10 0.0M
2023-05-29 981.92 998.40 981.15 992.73 0.0M
2023-05-26 970.09 983.96 968.51 983.12 0.0M
2023-05-25 964.11 967.90 957.59 960.65 0.0M
2023-05-24 965.17 971.85 963.26 965.10 0.0M
2023-05-23 970.43 970.64 962.07 966.49 0.0M
2023-05-22 975.73 977.72 965.19 971.07 0.0M
2023-05-19 965.23 977.62 960.89 975.07 0.0M
2023-05-18 961.44 965.21 958.13 965.21 0.0M
2023-05-17 950.36 967.71 949.91 962.45 0.0M
2023-05-16 947.44 953.38 944.22 951.04 0.0M
2023-05-15 953.13 954.08 946.04 948.08 0.0M
2023-05-12 953.06 955.05 948.77 953.86 0.0M
2023-05-11 951.37 953.63 945.50 950.58 0.0M
2023-05-10 954.62 955.42 949.38 951.08 0.0M
2023-05-09 962.00 962.00 950.83 953.95 0.0M
2023-05-08 954.88 962.31 953.34 961.70 0.0M
2023-05-05 956.42 956.42 950.00 952.22 0.0M
2023-05-03 951.13 957.57 951.13 955.84 0.0M
2023-05-02 955.24 960.51 951.02 952.96 0.0M
2023-04-28 962.49 964.40 952.32 953.08 0.0M
2023-04-27 964.31 967.91 959.83 961.83 0.0M
2023-04-26 963.31 969.37 956.05 967.25 0.0M
2023-04-25 958.51 963.91 954.15 960.74 0.0M
2023-04-20 952.25 959.04 950.01 959.04 0.0M
2023-04-19 953.38 959.66 949.90 953.03 0.0M
2023-04-18 953.39 955.71 948.07 952.72 0.0M
2023-04-17 940.34 955.06 937.11 952.70 0.0M
2023-04-14 935.30 942.64 930.70 940.53 0.0M
2023-04-13 936.72 937.14 930.19 934.25 0.0M
2023-04-12 931.52 936.52 928.63 936.44 0.0M
2023-04-11 925.61 933.16 922.02 933.16 0.0M
2023-04-10 926.84 930.43 918.48 925.14 0.0M
2023-04-07 918.70 927.34 918.01 925.25 0.0M
2023-04-06 917.60 921.89 913.49 917.20 0.0M
2023-04-05 912.87 920.51 911.67 916.95 0.0M
2023-04-04 911.54 914.30 907.72 911.12 0.0M
2023-04-03 908.25 920.61 906.55 910.43 0.0M
2023-03-31 903.88 909.87 903.33 906.65 0.0M
2023-03-30 894.94 901.81 891.44 901.81 0.0M
2023-03-29 889.23 895.07 887.07 895.07 0.0M
2023-03-28 889.22 890.24 882.98 890.19 0.0M
2023-03-27 885.29 888.38 884.12 886.92 0.0M
2023-03-24 884.54 888.74 882.87 884.93 0.0M
2023-03-23 886.02 893.45 882.98 886.22 0.0M
2023-03-22 879.89 887.98 878.50 887.17 0.0M
2023-03-21 879.80 881.89 874.90 876.87 0.0M
2023-03-20 881.03 885.66 874.01 876.35 0.0M
2023-03-17 872.99 884.15 872.99 878.77 0.0M
2023-03-16 878.34 878.34 868.08 870.15 0.0M
2023-03-15 880.08 887.74 877.70 879.82 0.0M
2023-03-14 893.04 894.02 878.01 878.01 0.0M
2023-03-13 894.53 895.37 885.09 893.89 0.0M
2023-03-10 902.57 904.75 894.81 896.81 0.0M
2023-03-09 887.74 903.26 887.74 903.26 0.0M
2023-03-08 887.14 891.64 883.61 887.91 0.0M
2023-03-07 891.55 892.93 886.47 886.47 0.0M
2023-03-06 889.81 893.13 885.18 889.52 0.0M
2023-03-03 889.28 891.87 883.60 890.36 0.0M
2023-03-02 886.82 891.14 885.53 890.87 0.0M
2023-03-01 884.58 888.31 881.45 888.31 0.0M
2023-02-28 891.57 892.70 883.96 884.42 0.0M
2023-02-27 889.92 892.93 887.21 889.57 0.0M
2023-02-24 880.81 884.12 878.28 882.30 0.0M
2023-02-23 881.84 884.20 875.93 877.36 0.0M
2023-02-22 884.34 886.43 879.66 882.00 0.0M
2023-02-21 887.85 890.79 882.70 886.72 0.0M
2023-02-20 886.19 890.56 884.23 887.94 0.0M
2023-02-17 890.30 893.00 885.47 885.93 0.0M
2023-02-16 891.14 896.03 889.13 889.57 0.0M
2023-02-15 895.35 897.07 889.39 889.76 0.0M
2023-02-14 893.80 898.66 891.62 896.28 0.0M
2023-02-13 890.63 894.53 887.45 894.53 0.0M
2023-02-10 883.94 892.07 882.26 888.87 0.0M
2023-02-09 889.22 889.22 883.31 885.74 0.0M
2023-02-08 888.56 891.97 887.16 889.31 0.0M
2023-02-07 894.38 894.55 887.58 889.44 0.0M
2023-02-03 900.29 901.50 893.22 896.13 0.0M
2023-02-02 895.31 901.75 894.34 900.27 0.0M
2023-01-31 888.59 895.35 888.50 891.06 0.0M
2023-01-30 889.32 893.50 887.67 891.64 0.0M
2023-01-27 885.21 889.08 883.54 888.04 0.0M
2023-01-26 878.37 885.58 877.85 884.78 0.0M
2023-01-25 869.43 878.74 867.72 878.74 0.0M
2023-01-20 868.78 871.79 864.42 868.82 0.0M
2023-01-19 865.29 872.39 863.75 868.12 0.0M
2023-01-18 869.59 872.27 863.54 864.33 0.0M
2023-01-17 867.52 870.71 863.55 870.71 0.0M
2023-01-16 871.62 873.40 865.39 866.75 0.0M
2023-01-13 872.71 873.52 867.82 871.80 0.0M
2023-01-12 872.13 875.27 870.21 872.97 0.0M
2023-01-11 877.36 879.95 869.75 871.66 0.0M
2023-01-10 873.66 874.26 867.65 873.18 0.0M
2023-01-09 871.30 875.44 870.00 873.61 0.0M
2023-01-06 866.06 869.26 862.95 866.62 0.0M
2023-01-05 866.05 868.79 863.09 865.70 0.0M
2023-01-04 864.59 866.69 861.37 863.53 0.0M
2023-01-03 868.70 868.75 862.92 862.92 0.0M