FTSE Bursa Malaysia KLCI Index | Price History | Thomson Reuters Eikon 14:56, 21-Nov-2019

.KLSE
Interval: Weekly
History Period: 2 Years

VAP: Total 64.25B

Price Volume Count
1,850 - 1,900 6.7391B 10
1,800 - 1,850 9.1778B 15
1,750 - 1,800 10.4133B 14
1,700 - 1,750 8.5036B 12
1,650 - 1,700 15.0151B 25
1,600 - 1,650 9.6738B 18
1,550 - 1,600 4.7256B 11

.KLSE Price Statistics Weekly 2 Years

Price Volume
High 1,896.03 20-Apr-2018 Max 1.49B 01-Jun-2018 Advancing
Low 1,548.45 11-Oct-2019 Min 243.90M 28-Dec-2018 Declining
Avg 1,715.27 Avg 615.25M Total

.KLSE Price History Weekly 2 Years

Exchange Date Net %Chg Open Low High Close Changes %
24-Nov-2017 1,723.77 1,713.26 1,728.18 1,717.23
01-Dec-2017 +0.63 +0.04% 1,718.37 1,709.94 1,727.62 1,717.86 0.0367%
08-Dec-2017 +3.39 +0.20% 1,717.98 1,708.48 1,724.84 1,721.25 0.1973%
15-Dec-2017 +31.82 +1.85% 1,720.93 1,717.32 1,760.02 1,753.07 1.8487%
22-Dec-2017 +7.17 +0.41% 1,754.05 1,732.93 1,760.24 1,760.24 0.4090%
29-Dec-2017 +36.57 +2.08% 1,758.51 1,753.25 1,796.81 1,796.81 2.0776%
05-Jan-2018 +21.16 +1.18% 1,783.10 1,772.00 1,817.97 1,817.97 1.1776%
12-Jan-2018 +4.70 +0.26% 1,819.74 1,812.78 1,840.35 1,822.67 0.2585%
19-Jan-2018 +6.16 +0.34% 1,825.24 1,818.64 1,831.32 1,828.83 0.3380%
26-Jan-2018 +25.09 +1.37% 1,835.21 1,825.86 1,853.92 1,853.92 1.3719%
02-Feb-2018 +16.56 +0.89% 1,855.09 1,855.09 1,880.56 1,870.48 0.8932%
09-Feb-2018 -50.66 -2.71% 1,847.85 1,795.85 1,857.39 1,819.82 -2.7084%
16-Feb-2018 +18.46 +1.01% 1,825.43 1,824.89 1,842.73 1,838.28 1.0144%
23-Feb-2018 +23.22 +1.26% 1,843.02 1,841.78 1,864.95 1,861.50 1.2631%
02-Mar-2018 -5.43 -0.29% 1,864.21 1,851.51 1,872.35 1,856.07 -0.2917%
09-Mar-2018 -12.15 -0.65% 1,853.75 1,834.66 1,853.75 1,843.92 -0.6546%
16-Mar-2018 +2.47 +0.13% 1,851.66 1,838.40 1,864.31 1,846.39 0.1340%
23-Mar-2018 +18.83 +1.02% 1,846.92 1,841.47 1,876.87 1,865.22 1.0198%
30-Mar-2018 -1.76 -0.09% 1,860.88 1,852.55 1,867.11 1,863.46 -0.0944%
06-Apr-2018 -26.45 -1.42% 1,863.06 1,811.56 1,864.17 1,837.01 -1.4194%
13-Apr-2018 +31.46 +1.71% 1,837.68 1,833.14 1,873.62 1,868.47 1.7126%
20-Apr-2018 +19.28 +1.03% 1,868.69 1,867.21 1,896.03 1,887.75 1.0319%
27-Apr-2018 -24.28 -1.29% 1,890.46 1,846.54 1,891.59 1,863.47 -1.2862%
04-May-2018 -21.64 -1.16% 1,860.84 1,841.83 1,873.39 1,841.83 -1.1613%
11-May-2018 +4.68 +0.25% 1,842.56 1,819.28 1,851.73 1,846.51 0.2541%
18-May-2018 +7.99 +0.43% 1,814.45 1,797.14 1,876.62 1,854.50 0.4327%
25-May-2018 -57.10 -3.08% 1,858.31 1,768.18 1,864.94 1,797.40 -3.0790%
01-Jun-2018 -41.02 -2.28% 1,793.45 1,709.51 1,793.54 1,756.38 -2.2822%
08-Jun-2018 +21.94 +1.25% 1,761.61 1,745.75 1,801.42 1,778.32 1.2492%
15-Jun-2018 -16.54 -0.93% 1,774.42 1,745.45 1,788.16 1,761.78 -0.9301%
22-Jun-2018 -67.63 -3.84% 1,745.58 1,678.03 1,748.67 1,694.15 -3.8387%
29-Jun-2018 -2.65 -0.16% 1,707.02 1,657.78 1,707.02 1,691.50 -0.1564%
06-Jul-2018 -27.64 -1.63% 1,694.93 1,663.86 1,697.15 1,663.86 -1.6341%
13-Jul-2018 +58.07 +3.49% 1,663.96 1,662.58 1,721.93 1,721.93 3.4901%
20-Jul-2018 +32.74 +1.90% 1,722.65 1,717.17 1,764.15 1,754.67 1.9014%
27-Jul-2018 +14.47 +0.82% 1,753.14 1,749.95 1,769.22 1,769.14 0.8247%
03-Aug-2018 +10.95 +0.62% 1,767.59 1,764.21 1,788.31 1,780.09 0.6189%
10-Aug-2018 +25.66 +1.44% 1,781.76 1,777.78 1,812.69 1,805.75 1.4415%
17-Aug-2018 -22.28 -1.23% 1,803.65 1,773.74 1,804.41 1,783.47 -1.2338%
24-Aug-2018 +25.12 +1.41% 1,784.43 1,782.74 1,810.87 1,808.59 1.4085%
31-Aug-2018 +11.07 +0.61% 1,807.60 1,804.89 1,826.90 1,819.66 0.6121%
07-Sep-2018 -20.49 -1.13% 1,821.06 1,794.79 1,822.52 1,799.17 -1.1260%
14-Sep-2018 +4.59 +0.26% 1,810.19 1,777.45 1,822.68 1,803.76 0.2551%
21-Sep-2018 +6.88 +0.38% 1,791.86 1,788.52 1,813.53 1,810.64 0.3814%
28-Sep-2018 -17.49 -0.97% 1,809.23 1,787.62 1,812.19 1,793.15 -0.9660%
05-Oct-2018 -16.00 -0.89% 1,795.99 1,776.52 1,799.80 1,777.15 -0.8923%
12-Oct-2018 -46.41 -2.61% 1,773.51 1,682.98 1,781.79 1,730.74 -2.6115%
19-Oct-2018 +1.40 +0.08% 1,729.40 1,718.13 1,742.80 1,732.14 0.0809%
26-Oct-2018 -49.08 -2.83% 1,730.26 1,670.34 1,730.27 1,683.06 -2.8335%
02-Nov-2018 +30.81 +1.83% 1,682.55 1,680.59 1,720.13 1,713.87 1.8306%
09-Nov-2018 -5.78 -0.34% 1,720.07 1,699.60 1,726.10 1,708.09 -0.3372%
16-Nov-2018 -1.71 -0.10% 1,704.08 1,678.82 1,708.96 1,706.38 -0.1001%
23-Nov-2018 -10.50 -0.62% 1,712.81 1,689.03 1,712.97 1,695.88 -0.6153%
30-Nov-2018 -16.02 -0.94% 1,693.04 1,677.45 1,702.98 1,679.86 -0.9446%
07-Dec-2018 +0.68 +0.04% 1,685.74 1,670.88 1,700.67 1,680.54 0.0405%
14-Dec-2018 -18.58 -1.11% 1,674.67 1,652.63 1,677.91 1,661.96 -1.1056%
21-Dec-2018 +8.32 +0.50% 1,649.28 1,626.93 1,672.21 1,670.28 0.5006%
28-Dec-2018 +21.79 +1.30% 1,669.99 1,658.10 1,694.08 1,692.07 1.3046%
04-Jan-2019 -22.29 -1.32% 1,693.76 1,666.07 1,701.10 1,669.78 -1.3173%
11-Jan-2019 +13.44 +0.80% 1,674.92 1,667.83 1,687.13 1,683.22 0.8049%
18-Jan-2019 +9.00 +0.53% 1,683.05 1,668.43 1,692.22 1,692.22 0.5347%
25-Jan-2019 +8.81 +0.52% 1,698.88 1,680.84 1,702.12 1,701.03 0.5206%
01-Feb-2019 -17.50 -1.03% 1,705.41 1,681.57 1,705.50 1,683.53 -1.0288%
08-Feb-2019 +2.99 +0.18% 1,698.97 1,683.61 1,699.66 1,686.52 0.1776%
15-Feb-2019 +2.31 +0.14% 1,688.70 1,681.64 1,693.85 1,688.83 0.1370%
22-Feb-2019 +32.59 +1.93% 1,693.92 1,690.19 1,732.27 1,721.42 1.9297%
01-Mar-2019 -20.66 -1.20% 1,722.34 1,696.71 1,726.00 1,700.76 -1.2002%
08-Mar-2019 -20.86 -1.23% 1,688.22 1,678.66 1,698.87 1,679.90 -1.2265%
15-Mar-2019 +0.64 +0.04% 1,680.14 1,664.63 1,683.25 1,680.54 0.0381%
22-Mar-2019 -13.88 -0.83% 1,681.83 1,657.01 1,694.89 1,666.66 -0.8259%
29-Mar-2019 -23.03 -1.38% 1,652.14 1,638.69 1,654.26 1,643.63 -1.3818%
05-Apr-2019 -1.82 -0.11% 1,646.43 1,628.44 1,647.59 1,641.81 -0.1107%
12-Apr-2019 -11.64 -0.71% 1,643.67 1,622.45 1,645.72 1,630.17 -0.7090%
19-Apr-2019 -8.10 -0.50% 1,634.95 1,609.83 1,638.87 1,622.07 -0.4969%
26-Apr-2019 +16.31 +1.01% 1,622.56 1,620.93 1,640.96 1,638.38 1.0055%
03-May-2019 -1.08 -0.07% 1,637.30 1,625.56 1,644.35 1,637.30 -0.0659%
10-May-2019 -27.03 -1.65% 1,632.04 1,610.27 1,641.86 1,610.27 -1.6509%
17-May-2019 -4.91 -0.30% 1,610.55 1,572.03 1,617.43 1,605.36 -0.3049%
24-May-2019 -7.04 -0.44% 1,608.74 1,589.79 1,614.23 1,598.32 -0.4385%
31-May-2019 +52.44 +3.28% 1,604.44 1,597.25 1,650.76 1,650.76 3.2809%
07-Jun-2019 -1.43 -0.09% 1,649.93 1,642.66 1,656.68 1,649.33 -0.0866%
14-Jun-2019 -10.70 -0.65% 1,651.93 1,636.32 1,657.36 1,638.63 -0.6487%
21-Jun-2019 +43.60 +2.66% 1,638.93 1,636.18 1,682.23 1,682.23 2.6608%
28-Jun-2019 -10.10 -0.60% 1,679.28 1,670.73 1,679.28 1,672.13 -0.6004%
05-Jul-2019 +10.40 +0.62% 1,674.91 1,674.91 1,694.55 1,682.53 0.6220%
12-Jul-2019 -13.08 -0.78% 1,679.65 1,668.99 1,683.69 1,669.45 -0.7774%
19-Jul-2019 -11.26 -0.67% 1,670.40 1,648.93 1,672.47 1,658.19 -0.6745%
26-Jul-2019 -10.23 -0.62% 1,658.28 1,647.70 1,659.38 1,647.96 -0.6169%
02-Aug-2019 -21.20 -1.29% 1,647.96 1,623.66 1,648.71 1,626.76 -1.2864%
09-Aug-2019 -11.71 -0.72% 1,621.12 1,588.98 1,621.68 1,615.05 -0.7198%
16-Aug-2019 -15.83 -0.98% 1,615.24 1,581.26 1,615.24 1,599.22 -0.9802%
23-Aug-2019 +10.11 +0.63% 1,595.51 1,594.17 1,609.33 1,609.33 0.6322%
30-Aug-2019 +2.81 +0.17% 1,598.28 1,584.83 1,612.14 1,612.14 0.1746%
06-Sep-2019 -7.67 -0.48% 1,612.78 1,591.11 1,616.34 1,604.47 -0.4758%
13-Sep-2019 -3.22 -0.20% 1,590.83 1,589.78 1,608.39 1,601.25 -0.2007%
20-Sep-2019 -3.84 -0.24% 1,609.92 1,590.02 1,609.97 1,597.41 -0.2398%
27-Sep-2019 -13.27 -0.83% 1,597.59 1,583.45 1,597.59 1,584.14 -0.8307%
04-Oct-2019 -26.47 -1.67% 1,584.26 1,551.96 1,589.64 1,557.67 -1.6709%
11-Oct-2019 -0.83 -0.05% 1,557.79 1,548.45 1,565.16 1,556.84 -0.0533%
18-Oct-2019 +14.31 +0.92% 1,562.65 1,562.65 1,577.04 1,571.15 0.9192%
25-Oct-2019 -1.15 -0.07% 1,568.78 1,564.08 1,574.09 1,570.00 -0.0732%
01-Nov-2019 +23.34 +1.49% 1,573.16 1,570.18 1,599.77 1,593.34 1.4866%
08-Nov-2019 +16.39 +1.03% 1,598.28 1,595.20 1,614.19 1,609.73 1.0287%
15-Nov-2019 -14.98 -0.93% 1,610.66 1,592.22 1,614.21 1,594.75 -0.9306%
22-Nov-2019 -7.24 -0.45% 1,593.09 1,587.51 1,605.31 1,587.51 -0.4540%