FTSE Malaysia Fledgling (FTFBMFLG)

FTFBMFLG
🏛️ Malaysia →
17,501.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,073.42 17,082.75 17,073.42 17,082.75 0.0K
09:05 17,082.22 17,082.22 17,063.06 17,068.57 0.0K
09:10 17,066.39 17,069.33 17,065.85 17,066.61 0.0K
09:15 17,066.79 17,066.79 17,051.81 17,055.04 0.0K
09:20 17,056.78 17,061.23 17,056.78 17,060.56 0.0K
09:25 17,058.44 17,070.82 17,058.44 17,070.82 0.0K
09:30 17,078.95 17,091.26 17,078.95 17,091.26 0.0K
09:35 17,091.26 17,100.54 17,087.43 17,100.54 0.0K
09:40 17,100.92 17,102.26 17,097.57 17,097.57 0.0K
09:45 17,101.71 17,106.87 17,100.98 17,106.87 0.0K
09:50 17,107.13 17,119.52 17,107.13 17,119.19 0.0K
09:55 17,112.97 17,128.17 17,112.97 17,128.17 0.0K
10:00 17,129.78 17,131.58 17,112.24 17,112.24 0.0K
10:05 17,129.15 17,131.31 17,123.54 17,123.54 0.0K
10:10 17,120.43 17,131.98 17,120.43 17,131.98 0.0K
10:15 17,130.24 17,136.16 17,127.85 17,134.65 0.0K
10:20 17,134.65 17,134.65 17,131.56 17,134.03 0.0K
10:25 17,132.75 17,132.75 17,122.98 17,122.98 0.0K
10:30 17,120.77 17,122.94 17,115.65 17,122.94 0.0K
10:35 17,122.62 17,123.25 17,113.13 17,113.13 0.0K
10:40 17,113.64 17,113.64 17,102.85 17,102.85 0.0K
10:45 17,105.65 17,114.49 17,104.78 17,114.49 0.0K
10:50 17,112.52 17,112.83 17,111.36 17,111.65 0.0K
10:55 17,111.76 17,111.76 17,098.27 17,105.01 0.0K
11:00 17,106.14 17,120.35 17,106.14 17,116.94 0.0K
11:05 17,115.96 17,116.96 17,114.36 17,114.36 0.0K
11:10 17,108.71 17,115.17 17,100.96 17,100.96 0.0K
11:15 17,100.96 17,100.96 17,094.06 17,094.06 0.0K
11:20 17,091.69 17,099.10 17,090.13 17,099.10 0.0K
11:25 17,099.11 17,099.11 17,088.79 17,088.79 0.0K
11:30 17,090.26 17,100.37 17,090.26 17,100.37 0.0K
11:35 17,103.84 17,112.37 17,098.27 17,112.37 0.0K
11:40 17,115.10 17,115.10 17,107.89 17,109.15 0.0K
11:45 17,108.45 17,108.45 17,104.54 17,104.54 0.0K
11:50 17,097.96 17,099.72 17,077.77 17,077.77 0.0K
11:55 17,076.45 17,076.45 17,071.62 17,072.69 0.0K
12:00 17,071.05 17,071.05 17,066.78 17,067.86 0.0K
12:05 17,067.29 17,071.18 17,067.29 17,071.18 0.0K
12:10 17,076.51 17,078.87 17,076.51 17,078.87 0.0K
12:15 17,078.56 17,078.56 17,068.01 17,068.01 0.0K
12:20 17,069.85 17,069.85 17,058.28 17,058.28 0.0K
12:25 17,070.54 17,079.30 17,070.54 17,074.15 0.0K
12:30 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
12:35 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
12:40 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
12:45 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
12:50 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
12:55 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:00 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:05 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:10 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:15 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:20 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:25 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:30 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:35 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:40 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:45 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:50 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
13:55 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:00 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:05 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:10 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:15 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:20 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:25 17,072.81 17,072.81 17,072.81 17,072.81 0.0K
14:30 17,072.81 17,097.09 17,072.81 17,094.66 0.0K
14:35 17,095.63 17,100.01 17,094.01 17,096.56 0.0K
14:40 17,099.27 17,102.94 17,098.81 17,102.94 0.0K
14:45 17,104.37 17,110.36 17,104.37 17,109.50 0.0K
14:50 17,110.37 17,120.32 17,110.14 17,120.32 0.0K
14:55 17,120.91 17,126.37 17,120.91 17,126.02 0.0K
15:00 17,121.85 17,122.90 17,119.79 17,122.90 0.0K
15:05 17,124.09 17,124.09 17,115.16 17,115.16 0.0K
15:10 17,114.99 17,122.77 17,114.99 17,118.35 0.0K
15:15 17,119.90 17,130.78 17,113.92 17,130.78 0.0K
15:20 17,133.45 17,147.45 17,132.48 17,132.48 0.0K
15:25 17,135.14 17,148.09 17,131.27 17,148.09 0.0K
15:30 17,149.20 17,155.48 17,148.69 17,155.48 0.0K
15:35 17,161.23 17,161.27 17,152.38 17,152.38 0.0K
15:40 17,152.67 17,152.67 17,143.46 17,143.46 0.0K
15:45 17,142.60 17,144.70 17,141.43 17,144.70 0.0K
15:50 17,149.92 17,153.49 17,130.99 17,130.99 0.0K
15:55 17,132.13 17,148.25 17,132.13 17,144.97 0.0K
16:00 17,147.30 17,150.29 17,142.87 17,150.29 0.0K
16:05 17,149.42 17,151.71 17,135.92 17,135.92 0.0K
16:10 17,126.03 17,126.03 17,119.37 17,123.28 0.0K
16:15 17,128.18 17,160.98 17,128.18 17,160.98 0.0K
16:20 17,163.86 17,164.51 17,159.86 17,161.55 0.0K
16:25 17,158.76 17,169.18 17,157.24 17,169.18 0.0K
16:30 17,171.24 17,171.24 17,169.63 17,170.10 0.0K
16:35 17,169.33 17,176.29 17,169.30 17,176.29 0.0K
16:40 17,170.99 17,183.62 17,170.99 17,183.62 0.0K
16:45 17,195.31 17,195.31 17,195.31 17,195.31 0.0K
16:50 17,195.31 17,198.13 17,195.31 17,198.13 0.0K
16:55 17,198.13 17,198.13 17,198.13 17,198.13 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17,424.39 17,509.80 17,362.99 17,501.30 0.0M
2025-09-25 17,249.03 17,403.94 17,232.35 17,389.16 0.0M
2025-09-24 17,210.06 17,223.84 17,126.57 17,223.84 0.0M
2025-09-23 17,073.42 17,198.13 17,051.81 17,198.13 0.0M
2025-09-22 17,020.44 17,082.15 16,976.40 17,043.48 0.0M
2025-09-19 16,963.83 17,028.93 16,904.87 17,028.93 0.0M
2025-09-18 16,956.25 17,000.29 16,916.14 16,977.88 0.0M
2025-09-17 16,796.42 16,964.14 16,788.12 16,964.14 0.0M
2025-09-12 16,789.36 16,885.07 16,754.14 16,804.73 0.0M
2025-09-11 16,881.72 16,884.70 16,720.73 16,849.67 0.0M
2025-09-10 16,881.03 16,921.20 16,760.35 16,911.94 0.0M
2025-09-09 16,768.01 16,875.58 16,689.99 16,875.58 0.0M
2025-09-08 16,792.26 16,797.85 16,648.53 16,782.42 0.0M
2025-09-04 16,765.53 16,789.94 16,655.77 16,765.73 0.0M
2025-09-03 16,802.86 16,818.31 16,655.34 16,773.62 0.0M
2025-09-02 16,841.47 16,847.42 16,698.12 16,772.21 0.0M
2025-08-29 16,965.35 16,965.72 16,790.68 16,900.08 0.0M
2025-08-28 17,022.56 17,030.74 16,849.52 16,955.10 0.0M
2025-08-27 16,967.89 17,024.64 16,928.99 17,018.71 0.0M
2025-08-26 17,031.38 17,032.10 16,893.04 16,978.75 0.0M
2025-08-25 17,000.29 17,000.29 17,000.29 17,000.29 0.0M
2025-08-22 16,948.01 17,032.66 16,937.59 17,032.66 0.0M
2025-08-21 16,984.47 17,015.54 16,904.78 16,950.43 0.0M
2025-08-20 17,006.55 17,019.21 16,852.20 16,955.20 0.0M
2025-08-19 16,889.91 16,999.07 16,830.82 16,995.20 0.0M
2025-08-18 16,972.16 16,995.60 16,821.52 16,894.75 0.0M
2025-08-15 17,015.31 17,017.51 16,866.16 16,971.15 0.0M
2025-08-14 17,007.10 17,035.34 16,858.64 17,027.73 0.0M
2025-08-13 16,934.29 17,024.15 16,934.29 17,024.15 0.0M
2025-08-12 16,904.18 16,965.70 16,847.80 16,965.70 0.0M
2025-08-11 16,938.09 16,955.72 16,770.77 16,845.78 0.0M
2025-08-08 16,942.13 16,942.13 16,806.97 16,921.58 0.0M
2025-08-07 17,023.85 17,049.22 16,900.90 16,935.26 0.0M
2025-08-06 17,114.80 17,124.49 16,937.08 17,017.44 0.0M
2025-08-05 17,150.95 17,212.97 17,010.96 17,093.57 0.0M
2025-08-04 17,212.40 17,216.59 17,083.05 17,216.59 0.0M
2025-08-01 17,169.44 17,231.58 17,056.79 17,176.43 0.0M
2025-07-31 17,050.86 17,128.04 16,982.30 17,100.59 0.0M
2025-07-30 17,104.87 17,113.11 17,005.40 17,056.41 0.0M
2025-07-29 17,143.49 17,175.38 17,006.91 17,085.71 0.0M
2025-07-28 17,191.40 17,221.62 17,079.79 17,145.99 0.0M
2025-07-25 17,251.26 17,277.41 17,111.17 17,194.90 0.0M
2025-07-24 17,238.47 17,296.46 17,157.38 17,270.32 0.0M
2025-07-23 17,144.87 17,195.64 17,081.47 17,186.69 0.0M
2025-07-22 17,026.86 17,150.41 17,014.41 17,150.41 0.0M
2025-07-21 17,091.82 17,099.53 16,940.53 17,091.69 0.0M
2025-07-18 16,993.76 17,119.06 16,993.76 17,119.06 0.0M
2025-07-17 16,992.63 17,022.03 16,904.93 17,008.53 0.0M
2025-07-16 17,046.17 17,063.26 16,888.10 17,010.30 0.0M
2025-07-15 17,048.63 17,107.51 16,895.16 17,070.74 0.0M
2025-07-14 17,002.64 17,079.25 16,978.39 17,033.34 0.0M
2025-07-11 17,140.92 17,195.25 16,952.18 17,079.18 0.0M
2025-07-10 17,165.45 17,185.05 17,019.97 17,175.62 0.0M
2025-07-09 16,976.71 17,122.03 16,971.29 17,110.07 0.0M
2025-07-08 16,989.42 17,054.12 16,903.82 17,054.12 0.0M
2025-07-07 17,092.23 17,094.04 16,871.37 17,049.35 0.0M
2025-07-04 17,099.50 17,177.50 16,983.98 17,125.13 0.0M
2025-07-03 17,045.46 17,118.13 16,989.83 17,097.02 0.0M
2025-07-02 17,125.92 17,150.32 16,988.41 17,064.64 0.0M
2025-07-01 17,072.63 17,131.02 16,903.27 17,131.02 0.0M
2025-06-30 17,001.02 17,082.19 16,860.24 17,063.29 0.0M
2025-06-26 16,931.83 17,079.13 16,860.69 17,079.13 0.0M
2025-06-25 17,007.80 17,058.34 16,884.44 17,058.34 0.0M
2025-06-24 16,961.20 17,090.00 16,884.73 17,090.00 0.0M
2025-06-23 17,024.88 17,024.88 16,744.62 16,991.28 0.0M
2025-06-20 17,161.03 17,161.03 17,026.25 17,122.62 0.0M
2025-06-19 17,231.26 17,256.31 17,068.93 17,169.44 0.0M
2025-06-18 17,270.36 17,294.26 17,151.70 17,264.72 0.0M
2025-06-17 17,311.59 17,322.61 17,170.10 17,276.06 0.0M
2025-06-16 17,325.06 17,331.82 17,158.14 17,295.22 0.0M
2025-06-13 17,402.64 17,409.52 17,254.47 17,356.63 0.0M
2025-06-12 17,495.56 17,508.16 17,303.62 17,501.73 0.0M
2025-06-11 17,476.60 17,515.62 17,353.56 17,515.62 0.0M
2025-06-10 17,450.71 17,470.64 17,346.17 17,470.64 0.0M
2025-06-09 17,382.17 17,468.37 17,335.99 17,456.74 0.0M
2025-06-06 17,336.31 17,405.49 17,307.81 17,374.87 0.0M
2025-06-05 17,321.95 17,468.15 17,312.01 17,439.51 0.0M
2025-06-04 17,461.54 17,470.27 17,264.11 17,371.86 0.0M
2025-06-03 17,519.72 17,525.80 17,328.48 17,461.16 0.0M
2025-05-30 17,607.77 17,608.85 17,422.94 17,593.22 0.0M
2025-05-29 17,627.63 17,631.61 17,502.63 17,629.03 0.0M
2025-05-28 17,610.98 17,643.37 17,557.56 17,643.37 0.0M
2025-05-27 17,694.00 17,694.00 17,546.52 17,646.04 0.0M
2025-05-26 17,804.23 17,813.83 17,601.42 17,730.18 0.0M
2025-05-23 17,769.75 17,842.42 17,723.80 17,818.33 0.0M
2025-05-22 17,814.27 17,821.96 17,681.62 17,800.78 0.0M
2025-05-21 17,860.79 17,885.87 17,742.46 17,848.07 0.0M
2025-05-20 17,924.66 17,949.19 17,808.62 17,949.19 0.0M
2025-05-19 17,954.05 17,954.05 17,804.01 17,951.60 0.0M
2025-05-16 18,100.64 18,132.27 17,976.32 18,060.56 0.0M
2025-05-15 18,080.69 18,114.64 17,980.64 18,092.48 0.0M
2025-05-14 17,936.72 18,110.47 17,899.71 18,110.47 0.0M
2025-05-13 17,884.31 18,020.77 17,797.86 17,992.62 0.0M
2025-05-09 17,728.79 17,879.16 17,724.17 17,878.73 0.0M
2025-05-08 17,792.25 17,797.47 17,641.64 17,796.09 0.0M
2025-05-07 17,764.26 17,812.00 17,684.24 17,785.15 0.0M
2025-05-06 17,781.91 17,799.83 17,634.38 17,765.95 0.0M
2025-05-05 17,840.90 17,890.35 17,697.17 17,818.11 0.0M
2025-05-02 17,716.00 17,901.08 17,706.54 17,901.08 0.0M
2025-04-30 17,593.58 17,709.21 17,571.78 17,709.21 0.0M
2025-04-29 17,615.29 17,626.65 17,512.49 17,587.15 0.0M
2025-04-28 17,572.35 17,624.67 17,490.59 17,624.67 0.0M
2025-04-25 17,531.57 17,588.32 17,451.45 17,588.32 0.0M
2025-04-24 17,486.25 17,547.33 17,432.30 17,547.33 0.0M
2025-04-23 17,329.73 17,544.53 17,322.50 17,479.24 0.0M
2025-04-22 17,338.64 17,351.95 17,150.30 17,311.35 0.0M
2025-04-21 17,262.05 17,337.71 17,154.91 17,334.43 0.0M
2025-04-18 17,205.71 17,298.43 17,125.15 17,298.43 0.0M
2025-04-17 17,155.84 17,215.31 17,088.09 17,215.06 0.0M
2025-04-16 17,172.04 17,212.97 17,050.00 17,200.10 0.0M
2025-04-15 17,142.08 17,184.00 17,008.33 17,165.30 0.0M
2025-04-14 16,985.63 17,081.79 16,922.60 17,079.38 0.0M
2025-04-11 16,915.61 16,927.90 16,771.54 16,927.90 0.0M
2025-04-10 16,775.36 16,937.66 16,771.29 16,937.66 0.0M
2025-04-09 16,879.35 16,879.35 16,287.55 16,543.26 0.0M
2025-04-08 16,717.98 16,915.22 16,717.98 16,915.22 0.0M
2025-04-07 17,407.78 17,407.78 16,565.64 16,731.46 0.0M
2025-04-04 17,837.70 17,839.56 17,596.34 17,750.00 0.0M
2025-04-03 17,802.69 17,936.76 17,799.36 17,926.33 0.0M
2025-04-02 18,031.92 18,064.27 17,845.72 17,903.84 0.0M
2025-03-28 17,967.44 18,063.46 17,900.31 18,048.44 0.0M
2025-03-27 17,899.45 18,026.95 17,818.86 18,026.95 0.0M
2025-03-26 17,906.29 17,958.92 17,809.59 17,926.03 0.0M
2025-03-25 17,834.75 17,964.50 17,770.53 17,964.50 0.0M
2025-03-24 17,875.41 17,891.76 17,739.62 17,843.42 0.0M
2025-03-21 17,802.29 17,879.68 17,705.03 17,879.68 0.0M
2025-03-20 17,789.46 17,878.91 17,737.15 17,807.34 0.0M
2025-03-19 17,767.63 17,826.48 17,653.22 17,826.48 0.0M
2025-03-17 17,672.78 17,805.01 17,585.17 17,805.01 0.0M
2025-03-14 17,484.86 17,649.50 17,395.65 17,621.62 0.0M
2025-03-13 17,284.10 17,519.08 17,284.10 17,519.08 0.0M
2025-03-12 17,357.45 17,382.99 17,204.23 17,352.37 0.0M
2025-03-11 17,536.70 17,536.70 17,171.96 17,371.75 0.0M
2025-03-10 17,711.63 17,739.42 17,502.77 17,600.49 0.0M
2025-03-07 17,756.18 17,765.11 17,607.36 17,762.29 0.0M
2025-03-06 17,738.21 17,798.83 17,607.74 17,798.83 0.0M
2025-03-05 17,612.52 17,731.51 17,612.52 17,722.00 0.0M
2025-03-04 18,019.55 18,038.64 17,544.54 17,594.95 0.0M
2025-03-03 18,218.74 18,218.74 18,003.29 18,105.89 0.0M
2025-02-28 18,406.12 18,423.86 18,086.30 18,234.49 0.0M
2025-02-27 18,370.46 18,442.45 18,269.09 18,442.45 0.0M
2025-02-26 18,283.07 18,400.40 18,216.55 18,400.40 0.0M
2025-02-25 18,487.00 18,510.40 18,234.52 18,390.19 0.0M
2025-02-24 18,654.95 18,654.95 18,414.63 18,537.98 0.0M
2025-02-21 18,650.62 18,674.32 18,474.05 18,652.82 0.0M
2025-02-20 18,728.28 18,741.86 18,548.67 18,660.21 0.0M
2025-02-19 18,862.96 18,862.96 18,577.18 18,764.87 0.0M
2025-02-18 18,866.64 18,883.59 18,721.16 18,870.92 0.0M
2025-02-17 18,946.88 18,970.30 18,787.99 18,869.77 0.0M
2025-02-14 19,072.52 19,102.26 18,943.16 19,098.67 0.0M
2025-02-13 19,159.32 19,173.95 19,053.18 19,123.73 0.0M
2025-02-12 19,092.64 19,162.13 18,960.49 19,162.13 0.0M
2025-02-10 19,126.18 19,181.60 19,043.42 19,137.19 0.0M
2025-02-07 19,228.43 19,235.82 19,070.15 19,157.79 0.0M
2025-02-06 19,122.79 19,174.70 19,018.46 19,147.72 0.0M
2025-02-05 18,987.76 19,132.52 18,941.80 19,132.52 0.0M
2025-02-04 18,980.55 19,090.86 18,941.48 19,043.76 0.0M
2025-02-03 19,021.99 19,058.09 18,858.70 19,013.56 0.0M
2025-01-31 19,036.59 19,036.59 19,036.59 19,036.59 0.0M
2025-01-28 18,992.18 19,036.46 18,903.96 18,977.15 0.0M
2025-01-27 19,091.21 19,113.37 18,916.04 18,999.28 0.0M
2025-01-24 19,149.23 19,170.64 18,997.12 19,151.80 0.0M
2025-01-23 19,109.73 19,146.13 19,007.68 19,146.13 0.0M
2025-01-22 19,120.70 19,211.38 19,029.47 19,142.60 0.0M
2025-01-21 19,096.41 19,153.44 18,989.94 19,153.44 0.0M
2025-01-20 19,064.65 19,093.21 18,937.38 19,093.21 0.0M
2025-01-17 19,033.09 19,111.34 18,899.71 19,067.22 0.0M
2025-01-16 19,075.18 19,107.25 18,880.53 19,019.81 0.0M
2025-01-15 19,279.63 19,286.76 18,925.63 19,050.96 0.0M
2025-01-14 19,220.28 19,282.99 19,143.39 19,282.99 0.0M
2025-01-13 19,454.84 19,454.84 19,202.50 19,260.65 0.0M
2025-01-10 19,397.99 19,533.39 19,307.44 19,488.46 0.0M
2025-01-09 19,578.26 19,616.26 19,319.11 19,442.06 0.0M
2025-01-08 19,687.72 19,699.78 19,479.71 19,579.05 0.0M
2025-01-07 19,733.47 19,788.08 19,596.60 19,702.46 0.0M
2025-01-06 19,611.00 19,770.80 19,587.86 19,751.71 0.0M
2025-01-03 19,532.08 19,664.83 19,496.89 19,664.83 0.0M
2025-01-02 19,465.59 19,558.82 19,414.30 19,521.87 0.0M