FTSE Malaysia Hijrah Shariah (FTFBMHS)

FTFBMHS
🏛️ Malaysia →
13,105.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 13,018.77 13,024.46 13,014.03 13,014.03 0.0K
09:05 13,015.72 13,015.72 12,995.90 12,995.90 0.0K
09:10 12,997.34 13,001.69 12,997.34 12,998.40 0.0K
09:15 12,999.40 13,006.54 12,997.05 13,005.66 0.0K
09:20 13,007.40 13,014.50 13,007.40 13,010.29 0.0K
09:25 13,013.67 13,022.43 13,013.67 13,022.37 0.0K
09:30 13,023.40 13,024.42 13,013.75 13,017.76 0.0K
09:35 13,017.76 13,020.56 13,015.38 13,018.27 0.0K
09:40 13,019.47 13,025.88 13,019.47 13,025.88 0.0K
09:45 13,024.09 13,028.54 13,020.47 13,028.54 0.0K
09:50 13,024.49 13,033.75 13,024.49 13,033.75 0.0K
09:55 13,034.09 13,037.92 13,032.58 13,034.86 0.0K
10:00 13,036.48 13,038.51 13,034.14 13,034.14 0.0K
10:05 13,032.93 13,039.50 13,031.31 13,034.55 0.0K
10:10 13,030.38 13,037.61 13,029.73 13,036.17 0.0K
10:15 13,034.80 13,040.20 13,032.81 13,037.74 0.0K
10:20 13,037.74 13,041.71 13,034.30 13,041.71 0.0K
10:25 13,041.71 13,046.15 13,039.49 13,043.68 0.0K
10:30 13,044.15 13,044.15 13,032.06 13,037.33 0.0K
10:35 13,034.57 13,041.29 13,034.57 13,041.29 0.0K
10:40 13,040.42 13,043.60 13,036.95 13,036.95 0.0K
10:45 13,041.68 13,045.06 13,035.94 13,045.06 0.0K
10:50 13,040.46 13,052.25 13,040.46 13,046.53 0.0K
10:55 13,046.53 13,048.13 13,041.68 13,041.68 0.0K
11:00 13,043.14 13,044.65 13,037.96 13,040.16 0.0K
11:05 13,041.25 13,044.92 13,038.46 13,042.95 0.0K
11:10 13,042.95 13,045.65 13,040.57 13,042.53 0.0K
11:15 13,043.74 13,046.73 13,038.92 13,040.66 0.0K
11:20 13,039.56 13,042.15 13,037.28 13,040.95 0.0K
11:25 13,040.37 13,045.92 13,039.00 13,044.88 0.0K
11:30 13,044.12 13,047.32 13,043.40 13,046.09 0.0K
11:35 13,045.49 13,046.44 13,041.21 13,041.39 0.0K
11:40 13,043.73 13,046.56 13,040.25 13,041.72 0.0K
11:45 13,041.11 13,041.57 13,036.39 13,037.99 0.0K
11:50 13,034.19 13,042.21 13,034.19 13,036.03 0.0K
11:55 13,036.02 13,044.69 13,036.02 13,038.97 0.0K
12:00 13,040.80 13,044.40 13,037.56 13,044.40 0.0K
12:05 13,044.76 13,052.63 13,042.87 13,046.24 0.0K
12:10 13,046.34 13,050.40 13,043.82 13,048.84 0.0K
12:15 13,048.84 13,051.26 13,045.87 13,051.26 0.0K
12:20 13,051.26 13,052.80 13,044.94 13,049.82 0.0K
12:25 13,052.39 13,054.11 13,046.55 13,051.31 0.0K
12:30 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
12:35 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
12:40 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
12:45 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
12:50 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
12:55 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:00 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:05 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:10 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:15 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:20 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:25 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:30 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:35 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:40 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:45 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:50 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
13:55 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:00 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:05 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:10 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:15 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:20 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:25 13,049.38 13,049.38 13,049.38 13,049.38 0.0K
14:30 13,049.38 13,049.49 13,042.95 13,048.12 0.0K
14:35 13,046.13 13,051.26 13,039.91 13,041.45 0.0K
14:40 13,043.82 13,050.04 13,043.25 13,045.72 0.0K
14:45 13,044.80 13,051.42 13,044.06 13,044.88 0.0K
14:50 13,044.83 13,049.37 13,041.87 13,044.87 0.0K
14:55 13,045.38 13,050.54 13,044.70 13,044.97 0.0K
15:00 13,043.86 13,048.72 13,039.35 13,040.87 0.0K
15:05 13,039.30 13,044.77 13,036.99 13,040.71 0.0K
15:10 13,042.78 13,049.64 13,038.93 13,043.82 0.0K
15:15 13,040.95 13,043.94 13,036.84 13,041.85 0.0K
15:20 13,040.10 13,045.04 13,039.32 13,044.95 0.0K
15:25 13,041.97 13,050.61 13,041.63 13,042.26 0.0K
15:30 13,044.83 13,052.88 13,042.67 13,048.03 0.0K
15:35 13,048.61 13,050.49 13,042.13 13,050.49 0.0K
15:40 13,049.28 13,056.18 13,043.65 13,050.06 0.0K
15:45 13,050.18 13,054.46 13,046.57 13,054.46 0.0K
15:50 13,051.10 13,059.62 13,049.59 13,056.91 0.0K
15:55 13,057.54 13,065.03 13,053.78 13,055.64 0.0K
16:00 13,055.59 13,059.71 13,048.62 13,050.33 0.0K
16:05 13,051.47 13,059.05 13,049.29 13,051.28 0.0K
16:10 13,053.43 13,060.28 13,053.43 13,060.28 0.0K
16:15 13,054.36 13,056.15 13,045.62 13,052.50 0.0K
16:20 13,048.60 13,056.95 13,045.10 13,047.05 0.0K
16:25 13,042.95 13,044.47 13,037.44 13,040.96 0.0K
16:30 13,041.01 13,049.79 13,041.01 13,045.99 0.0K
16:35 13,048.09 13,050.49 13,038.33 13,043.49 0.0K
16:40 13,044.97 13,046.75 13,037.24 13,046.42 0.0K
16:45 13,040.25 13,040.25 13,040.25 13,040.25 0.0K
16:50 13,040.25 13,043.55 13,040.25 13,043.55 0.0K
16:55 13,043.55 13,043.55 13,043.55 13,043.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13,026.64 13,119.09 13,021.89 13,105.30 0.0M
2025-09-25 13,018.77 13,065.03 12,995.90 13,043.55 0.0M
2025-09-24 13,051.71 13,051.71 12,999.85 13,021.19 0.0M
2025-09-23 13,064.88 13,100.82 13,044.62 13,059.71 0.0M
2025-09-22 13,056.15 13,064.35 12,994.28 13,048.13 0.0M
2025-09-19 13,006.24 13,046.97 12,978.90 13,046.97 0.0M
2025-09-18 13,032.28 13,032.28 12,958.24 12,994.07 0.0M
2025-09-17 13,010.34 13,041.72 12,975.25 13,041.72 0.0M
2025-09-12 12,916.48 13,025.73 12,885.08 13,025.73 0.0M
2025-09-11 12,889.17 12,889.17 12,837.32 12,864.38 0.0M
2025-09-10 12,819.14 12,882.86 12,808.93 12,877.60 0.0M
2025-09-09 12,802.19 12,830.92 12,776.49 12,815.66 0.0M
2025-09-08 12,765.05 12,821.51 12,756.41 12,809.02 0.0M
2025-09-04 12,793.56 12,808.56 12,722.42 12,735.26 0.0M
2025-09-03 12,724.92 12,803.27 12,715.56 12,787.43 0.0M
2025-09-02 12,791.73 12,791.73 12,630.44 12,736.47 0.0M
2025-08-29 12,875.56 12,879.19 12,709.40 12,747.96 0.0M
2025-08-28 12,912.24 12,935.28 12,869.88 12,874.00 0.0M
2025-08-27 12,820.83 12,905.30 12,795.07 12,905.30 0.0M
2025-08-26 12,987.19 12,989.33 12,823.30 12,823.30 0.0M
2025-08-25 12,969.20 12,969.20 12,969.20 12,969.20 0.0M
2025-08-22 12,905.35 12,972.36 12,904.73 12,926.03 0.0M
2025-08-21 12,895.12 12,949.70 12,856.02 12,895.65 0.0M
2025-08-20 12,873.10 12,889.66 12,793.67 12,861.09 0.0M
2025-08-19 12,850.07 12,896.40 12,825.42 12,875.75 0.0M
2025-08-18 12,802.27 12,850.91 12,779.44 12,830.65 0.0M
2025-08-15 12,829.29 12,834.09 12,726.03 12,772.73 0.0M
2025-08-14 12,910.32 12,946.24 12,774.80 12,840.03 0.0M
2025-08-13 12,799.19 12,943.47 12,791.12 12,926.42 0.0M
2025-08-12 12,765.74 12,853.77 12,752.74 12,789.99 0.0M
2025-08-11 12,754.07 12,811.46 12,731.08 12,786.59 0.0M
2025-08-08 12,709.83 12,762.74 12,674.81 12,762.74 0.0M
2025-08-07 12,596.77 12,713.04 12,590.33 12,712.82 0.0M
2025-08-06 12,626.21 12,626.21 12,558.97 12,600.65 0.0M
2025-08-05 12,518.63 12,641.76 12,518.63 12,641.76 0.0M
2025-08-04 12,551.32 12,560.37 12,487.42 12,520.86 0.0M
2025-08-01 12,557.79 12,605.90 12,533.75 12,583.01 0.0M
2025-07-31 12,564.71 12,584.26 12,502.14 12,502.14 0.0M
2025-07-30 12,526.65 12,557.45 12,469.49 12,549.22 0.0M
2025-07-29 12,541.28 12,598.71 12,522.60 12,522.60 0.0M
2025-07-28 12,612.74 12,612.74 12,515.43 12,530.29 0.0M
2025-07-25 12,635.96 12,649.88 12,506.03 12,584.19 0.0M
2025-07-24 12,559.99 12,644.30 12,550.96 12,644.30 0.0M
2025-07-23 12,479.43 12,553.98 12,473.55 12,553.98 0.0M
2025-07-22 12,544.96 12,565.27 12,466.38 12,471.45 0.0M
2025-07-21 12,546.87 12,546.87 12,479.31 12,537.69 0.0M
2025-07-18 12,484.96 12,555.27 12,484.96 12,541.62 0.0M
2025-07-17 12,403.36 12,480.24 12,398.22 12,480.24 0.0M
2025-07-16 12,450.93 12,476.33 12,383.44 12,385.87 0.0M
2025-07-15 12,569.34 12,591.72 12,467.65 12,469.54 0.0M
2025-07-14 12,544.96 12,585.52 12,532.57 12,565.54 0.0M
2025-07-11 12,504.63 12,563.38 12,489.29 12,554.19 0.0M
2025-07-10 12,498.99 12,504.17 12,410.55 12,497.35 0.0M
2025-07-09 12,446.81 12,490.52 12,434.08 12,490.52 0.0M
2025-07-08 12,438.70 12,455.57 12,398.58 12,446.55 0.0M
2025-07-07 12,585.35 12,585.35 12,490.02 12,513.19 0.0M
2025-07-04 12,675.58 12,681.40 12,624.16 12,633.91 0.0M
2025-07-03 12,608.56 12,665.44 12,547.54 12,665.44 0.0M
2025-07-02 12,647.27 12,683.32 12,620.62 12,671.10 0.0M
2025-07-01 12,516.44 12,647.78 12,513.85 12,647.78 0.0M
2025-06-30 12,426.48 12,519.25 12,401.14 12,507.72 0.0M
2025-06-26 12,342.43 12,388.75 12,321.56 12,376.36 0.0M
2025-06-25 12,271.65 12,341.69 12,271.65 12,334.81 0.0M
2025-06-24 12,273.94 12,314.07 12,242.47 12,246.05 0.0M
2025-06-23 12,147.51 12,266.95 12,112.89 12,258.82 0.0M
2025-06-20 12,253.12 12,264.82 12,215.69 12,225.32 0.0M
2025-06-19 12,364.26 12,377.45 12,266.31 12,272.25 0.0M
2025-06-18 12,370.41 12,379.31 12,336.86 12,360.02 0.0M
2025-06-17 12,426.29 12,428.62 12,350.28 12,357.38 0.0M
2025-06-16 12,357.33 12,434.15 12,324.46 12,434.15 0.0M
2025-06-13 12,339.36 12,354.47 12,280.73 12,336.53 0.0M
2025-06-12 12,388.46 12,409.03 12,352.08 12,367.80 0.0M
2025-06-11 12,362.05 12,412.19 12,347.96 12,353.77 0.0M
2025-06-10 12,307.16 12,382.96 12,299.35 12,339.44 0.0M
2025-06-09 12,328.23 12,363.48 12,318.19 12,328.15 0.0M
2025-06-06 12,303.91 12,333.56 12,275.20 12,315.31 0.0M
2025-06-05 12,206.31 12,341.24 12,206.31 12,323.67 0.0M
2025-06-04 12,183.47 12,203.57 12,125.17 12,203.57 0.0M
2025-06-03 12,206.82 12,214.55 12,090.27 12,152.15 0.0M
2025-05-30 12,316.24 12,318.33 12,187.15 12,187.15 0.0M
2025-05-29 12,357.29 12,387.12 12,310.93 12,320.41 0.0M
2025-05-28 12,350.58 12,383.35 12,328.48 12,350.87 0.0M
2025-05-27 12,385.50 12,389.59 12,295.51 12,333.51 0.0M
2025-05-26 12,403.09 12,403.09 12,341.72 12,380.90 0.0M
2025-05-23 12,371.17 12,412.06 12,360.67 12,395.85 0.0M
2025-05-22 12,364.98 12,367.76 12,309.12 12,340.64 0.0M
2025-05-21 12,452.94 12,465.84 12,385.87 12,401.35 0.0M
2025-05-20 12,481.30 12,523.34 12,389.49 12,392.31 0.0M
2025-05-19 12,585.96 12,585.96 12,438.79 12,460.11 0.0M
2025-05-16 12,663.87 12,708.63 12,607.98 12,625.25 0.0M
2025-05-15 12,730.99 12,782.82 12,658.78 12,673.38 0.0M
2025-05-14 12,722.95 12,734.67 12,665.08 12,734.67 0.0M
2025-05-13 12,634.02 12,725.33 12,634.02 12,715.47 0.0M
2025-05-09 12,448.62 12,510.85 12,447.61 12,510.85 0.0M
2025-05-08 12,436.40 12,477.49 12,387.95 12,449.77 0.0M
2025-05-07 12,337.65 12,472.49 12,337.65 12,472.49 0.0M
2025-05-06 12,314.98 12,372.09 12,299.58 12,332.46 0.0M
2025-05-05 12,387.24 12,410.22 12,253.02 12,291.37 0.0M
2025-05-02 12,302.92 12,388.04 12,245.28 12,383.09 0.0M
2025-04-30 12,122.56 12,317.40 12,113.72 12,317.40 0.0M
2025-04-29 12,137.36 12,188.03 12,084.54 12,099.44 0.0M
2025-04-28 12,065.02 12,133.10 12,056.17 12,130.92 0.0M
2025-04-25 12,020.71 12,054.55 11,994.46 12,054.28 0.0M
2025-04-24 11,946.72 12,011.78 11,940.37 12,001.02 0.0M
2025-04-23 11,894.57 11,947.75 11,874.99 11,942.60 0.0M
2025-04-22 11,846.47 11,847.69 11,788.13 11,812.16 0.0M
2025-04-21 11,902.35 11,926.45 11,862.19 11,905.83 0.0M
2025-04-18 11,798.41 11,904.69 11,786.18 11,904.69 0.0M
2025-04-17 11,748.71 11,845.35 11,736.01 11,806.84 0.0M
2025-04-16 11,847.16 11,850.87 11,747.85 11,759.21 0.0M
2025-04-15 11,808.05 11,858.32 11,752.98 11,848.70 0.0M
2025-04-14 11,716.87 11,798.35 11,699.64 11,798.35 0.0M
2025-04-11 11,392.80 11,596.75 11,347.93 11,562.47 0.0M
2025-04-10 11,507.28 11,641.54 11,466.21 11,530.85 0.0M
2025-04-09 11,257.15 11,286.16 10,984.95 11,069.32 0.0M
2025-04-08 11,375.79 11,397.64 11,280.83 11,326.45 0.0M
2025-04-07 11,599.89 11,599.89 11,077.92 11,289.17 0.0M
2025-04-04 11,891.06 11,952.30 11,808.90 11,842.33 0.0M
2025-04-03 11,958.40 12,061.53 11,900.49 11,964.29 0.0M
2025-04-02 12,003.44 12,046.29 11,949.04 12,046.29 0.0M
2025-03-28 12,113.94 12,113.94 11,973.76 11,973.76 0.0M
2025-03-27 11,932.12 12,129.73 11,920.05 12,129.73 0.0M
2025-03-26 11,948.90 12,034.06 11,928.76 11,974.08 0.0M
2025-03-25 11,867.98 11,942.73 11,867.02 11,923.56 0.0M
2025-03-24 11,868.73 11,880.64 11,824.11 11,826.87 0.0M
2025-03-21 11,833.08 11,921.46 11,825.31 11,848.11 0.0M
2025-03-20 11,934.56 11,946.36 11,826.56 11,826.56 0.0M
2025-03-19 11,907.48 11,926.72 11,856.33 11,894.30 0.0M
2025-03-17 11,902.99 12,002.28 11,902.99 11,943.13 0.0M
2025-03-14 11,763.01 11,893.04 11,709.86 11,870.19 0.0M
2025-03-13 11,701.85 11,836.68 11,695.00 11,810.72 0.0M
2025-03-12 11,833.32 11,835.95 11,621.21 11,675.61 0.0M
2025-03-11 11,900.45 11,900.45 11,779.56 11,844.40 0.0M
2025-03-10 12,118.47 12,133.00 11,988.58 11,988.58 0.0M
2025-03-07 12,242.33 12,246.09 12,125.22 12,132.89 0.0M
2025-03-06 12,257.29 12,286.95 12,205.64 12,276.51 0.0M
2025-03-05 12,176.63 12,262.64 12,176.63 12,221.93 0.0M
2025-03-04 12,179.37 12,213.90 12,107.59 12,133.04 0.0M
2025-03-03 12,334.00 12,352.74 12,269.90 12,277.21 0.0M
2025-02-28 12,436.71 12,436.71 12,300.70 12,343.95 0.0M
2025-02-27 12,452.35 12,487.68 12,427.79 12,484.14 0.0M
2025-02-26 12,300.18 12,448.57 12,300.18 12,436.73 0.0M
2025-02-25 12,471.70 12,497.94 12,272.88 12,316.92 0.0M
2025-02-24 12,556.75 12,556.75 12,434.93 12,489.86 0.0M
2025-02-21 12,433.60 12,598.40 12,433.60 12,598.40 0.0M
2025-02-20 12,474.01 12,476.98 12,373.17 12,429.96 0.0M
2025-02-19 12,515.90 12,519.09 12,434.55 12,461.58 0.0M
2025-02-18 12,574.36 12,618.36 12,475.47 12,512.34 0.0M
2025-02-17 12,677.00 12,677.00 12,581.80 12,585.16 0.0M
2025-02-14 12,740.89 12,764.96 12,634.50 12,656.57 0.0M
2025-02-13 12,849.00 12,875.06 12,752.20 12,766.99 0.0M
2025-02-12 12,773.73 12,846.75 12,768.97 12,846.75 0.0M
2025-02-10 12,763.49 12,781.96 12,738.23 12,754.08 0.0M
2025-02-07 12,724.61 12,804.95 12,719.30 12,790.24 0.0M
2025-02-06 12,688.08 12,736.41 12,651.83 12,736.41 0.0M
2025-02-05 12,581.25 12,667.89 12,581.25 12,653.65 0.0M
2025-02-04 12,567.39 12,598.67 12,535.28 12,562.25 0.0M
2025-02-03 12,457.49 12,566.75 12,440.65 12,529.56 0.0M
2025-01-31 12,543.28 12,543.28 12,543.28 12,543.28 0.0M
2025-01-28 12,521.80 12,527.83 12,382.25 12,521.15 0.0M
2025-01-27 12,687.35 12,687.35 12,534.47 12,534.47 0.0M
2025-01-24 12,700.57 12,704.86 12,619.35 12,694.03 0.0M
2025-01-23 12,778.90 12,784.08 12,693.20 12,706.04 0.0M
2025-01-22 12,831.24 12,856.20 12,785.90 12,785.90 0.0M
2025-01-21 12,759.49 12,818.86 12,704.57 12,799.13 0.0M
2025-01-20 12,671.65 12,745.77 12,604.34 12,737.82 0.0M
2025-01-17 12,468.90 12,651.24 12,387.95 12,636.06 0.0M
2025-01-16 12,706.52 12,731.96 12,511.35 12,511.35 0.0M
2025-01-15 12,847.46 12,876.78 12,596.72 12,621.05 0.0M
2025-01-14 12,938.46 12,987.72 12,817.45 12,817.45 0.0M
2025-01-13 12,990.61 12,990.61 12,844.31 12,868.72 0.0M
2025-01-10 13,048.46 13,062.68 13,002.39 13,009.75 0.0M
2025-01-09 13,187.40 13,187.40 13,011.55 13,011.55 0.0M
2025-01-08 13,287.98 13,312.72 13,166.49 13,170.79 0.0M
2025-01-07 13,289.83 13,365.48 13,278.97 13,290.16 0.0M
2025-01-06 13,323.49 13,349.64 13,272.56 13,291.64 0.0M
2025-01-03 13,362.58 13,384.33 13,273.04 13,313.64 0.0M
2025-01-02 13,406.55 13,406.55 13,326.31 13,352.95 0.0M