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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12,567.65 12,835.55 12,456.83 12,835.55 0.0M
2021-12-30 12,529.86 12,569.31 12,511.14 12,569.31 0.0M
2021-12-29 12,504.39 12,535.89 12,473.72 12,533.44 0.0M
2021-12-28 12,466.54 12,543.21 12,466.54 12,491.92 0.0M
2021-12-27 12,272.83 12,463.80 12,256.60 12,442.51 0.0M
2021-12-24 12,260.63 12,275.45 12,238.43 12,264.63 0.0M
2021-12-23 12,090.79 12,261.61 12,090.79 12,261.61 0.0M
2021-12-22 12,065.45 12,121.42 12,065.45 12,082.57 0.0M
2021-12-21 12,068.46 12,080.57 12,021.31 12,053.03 0.0M
2021-12-20 12,160.58 12,180.94 12,051.00 12,073.12 0.0M
2021-12-17 12,053.15 12,188.04 12,024.11 12,188.04 0.0M
2021-12-16 12,082.24 12,119.72 12,032.73 12,032.73 0.0M
2021-12-15 12,061.86 12,096.15 12,003.65 12,067.61 0.0M
2021-12-14 12,177.32 12,177.32 12,049.70 12,049.70 0.0M
2021-12-13 12,207.34 12,266.51 12,192.35 12,192.35 0.0M
2021-12-10 12,353.17 12,378.95 12,186.01 12,188.14 0.0M
2021-12-09 12,258.85 12,349.85 12,242.22 12,349.85 0.0M
2021-12-08 12,297.56 12,306.95 12,239.39 12,250.51 0.0M
2021-12-07 12,223.11 12,275.30 12,209.00 12,267.98 0.0M
2021-12-06 12,479.38 12,480.14 12,225.23 12,225.23 0.0M
2021-12-02 12,501.40 12,501.40 12,385.21 12,447.96 0.0M
2021-12-01 12,565.11 12,588.76 12,447.79 12,467.79 0.0M
2021-11-30 12,551.16 12,647.26 12,540.29 12,608.76 0.0M
2021-11-29 12,498.82 12,621.64 12,443.67 12,526.66 0.0M
2021-11-26 12,492.89 12,500.98 12,423.58 12,486.64 0.0M
2021-11-25 12,483.54 12,514.32 12,450.17 12,483.79 0.0M
2021-11-24 12,534.16 12,554.79 12,503.39 12,503.39 0.0M
2021-11-23 12,575.75 12,613.59 12,511.43 12,519.92 0.0M
2021-11-22 12,611.60 12,616.04 12,553.54 12,574.78 0.0M
2021-11-19 12,586.04 12,619.81 12,566.43 12,594.38 0.0M
2021-11-18 12,585.51 12,592.79 12,535.02 12,584.44 0.0M
2021-11-17 12,578.90 12,600.34 12,534.33 12,590.83 0.0M
2021-11-16 12,583.13 12,643.28 12,558.24 12,589.57 0.0M
2021-11-15 12,657.84 12,687.39 12,568.29 12,585.86 0.0M
2021-11-12 12,546.14 12,651.81 12,529.41 12,648.32 0.0M
2021-11-11 12,562.12 12,583.45 12,511.26 12,517.28 0.0M
2021-11-10 12,606.00 12,610.04 12,523.71 12,568.69 0.0M
2021-11-09 12,708.93 12,718.85 12,550.56 12,583.99 0.0M
2021-11-08 12,711.15 12,752.17 12,672.44 12,711.46 0.0M
2021-11-05 12,728.60 12,793.55 12,652.05 12,707.31 0.0M
2021-11-03 12,814.48 12,817.94 12,684.46 12,695.61 0.0M
2021-11-02 12,694.68 12,781.40 12,694.68 12,767.09 0.0M
2021-11-01 12,805.57 12,832.72 12,646.40 12,691.73 0.0M
2021-10-29 12,943.06 12,995.46 12,867.35 12,914.96 0.0M
2021-10-28 13,072.00 13,072.99 12,922.22 12,922.22 0.0M
2021-10-27 13,166.99 13,178.38 13,080.92 13,103.79 0.0M
2021-10-26 13,194.02 13,198.37 13,121.79 13,148.35 0.0M
2021-10-25 13,161.65 13,220.21 13,161.65 13,184.52 0.0M
2021-10-22 13,199.65 13,199.65 13,131.85 13,190.01 0.0M
2021-10-21 13,315.88 13,317.71 13,163.36 13,185.51 0.0M
2021-10-20 13,358.00 13,388.12 13,237.56 13,284.58 0.0M
2021-10-18 13,334.23 13,380.28 13,291.49 13,318.97 0.0M
2021-10-15 13,269.64 13,315.61 13,223.96 13,298.06 0.0M
2021-10-14 13,318.78 13,320.59 13,202.14 13,245.49 0.0M
2021-10-13 13,168.02 13,303.51 13,142.40 13,303.51 0.0M
2021-10-12 13,108.45 13,179.99 13,047.26 13,179.99 0.0M
2021-10-11 13,094.49 13,152.61 13,094.49 13,100.16 0.0M
2021-10-08 13,040.39 13,087.30 13,008.50 13,066.64 0.0M
2021-10-07 13,010.46 13,035.67 12,942.80 13,032.81 0.0M
2021-10-06 12,695.39 13,024.71 12,695.39 13,024.71 0.0M
2021-10-05 12,626.79 12,683.66 12,563.64 12,681.09 0.0M
2021-10-04 12,655.30 12,696.61 12,606.23 12,628.32 0.0M
2021-10-01 12,758.55 12,773.94 12,607.93 12,638.15 0.0M
2021-09-30 12,842.41 12,863.05 12,711.20 12,769.19 0.0M
2021-09-29 12,777.67 12,843.93 12,657.14 12,843.93 0.0M
2021-09-28 12,720.05 12,840.86 12,665.02 12,834.21 0.0M
2021-09-27 12,716.74 12,723.11 12,652.07 12,691.75 0.0M
2021-09-24 12,777.98 12,790.59 12,646.26 12,713.61 0.0M
2021-09-23 12,693.06 12,750.81 12,693.06 12,746.82 0.0M
2021-09-22 12,616.98 12,684.45 12,568.33 12,677.23 0.0M
2021-09-21 12,595.24 12,680.75 12,562.18 12,637.51 0.0M
2021-09-20 12,877.36 12,877.36 12,628.36 12,631.33 0.0M
2021-09-17 12,976.28 12,989.97 12,842.79 12,881.33 0.0M
2021-09-15 12,997.13 13,044.01 12,930.45 12,986.74 0.0M
2021-09-14 13,113.37 13,148.49 12,937.13 13,004.20 0.0M
2021-09-13 13,165.61 13,167.97 13,048.21 13,123.34 0.0M
2021-09-10 13,187.78 13,279.68 13,138.06 13,169.02 0.0M
2021-09-09 13,319.20 13,345.78 13,216.60 13,225.89 0.0M
2021-09-08 13,250.05 13,375.17 13,203.28 13,375.17 0.0M
2021-09-07 13,234.42 13,278.75 13,229.93 13,267.00 0.0M
2021-09-06 13,311.14 13,328.51 13,204.66 13,230.50 0.0M
2021-09-03 13,308.46 13,326.49 13,227.34 13,297.07 0.0M
2021-09-02 13,334.05 13,397.54 13,271.02 13,285.47 0.0M
2021-09-01 13,394.70 13,420.31 13,308.06 13,314.85 0.0M
2021-08-30 13,332.71 13,449.03 13,326.91 13,388.42 0.0M
2021-08-27 13,218.68 13,325.93 13,174.36 13,308.87 0.0M
2021-08-26 13,152.60 13,323.52 13,152.60 13,229.72 0.0M
2021-08-25 12,966.08 13,133.16 12,966.08 13,133.16 0.0M
2021-08-24 12,775.15 12,947.48 12,755.58 12,947.48 0.0M
2021-08-23 12,759.10 12,785.30 12,725.78 12,750.15 0.0M
2021-08-20 12,725.54 12,781.04 12,713.81 12,735.83 0.0M
2021-08-19 12,773.91 12,778.53 12,696.46 12,716.48 0.0M
2021-08-18 12,768.69 12,793.05 12,715.99 12,785.24 0.0M
2021-08-17 12,548.99 12,763.37 12,548.99 12,759.93 0.0M
2021-08-16 12,511.45 12,567.19 12,444.99 12,567.19 0.0M
2021-08-13 12,574.69 12,610.37 12,496.75 12,566.96 0.0M
2021-08-12 12,580.76 12,592.00 12,511.75 12,550.67 0.0M
2021-08-11 12,512.59 12,603.31 12,506.37 12,587.06 0.0M
2021-08-09 12,458.15 12,496.38 12,450.83 12,491.62 0.0M
2021-08-06 12,493.23 12,524.91 12,409.87 12,446.36 0.0M
2021-08-05 12,469.16 12,517.56 12,452.46 12,494.71 0.0M
2021-08-04 12,511.30 12,520.70 12,396.00 12,461.72 0.0M
2021-08-03 12,497.76 12,544.25 12,448.87 12,544.25 0.0M
2021-08-02 12,531.63 12,559.37 12,435.24 12,507.47 0.0M
2021-07-30 12,679.21 12,679.84 12,505.06 12,505.06 0.0M
2021-07-29 12,703.75 12,753.53 12,673.21 12,686.38 0.0M
2021-07-28 12,682.66 12,732.19 12,657.72 12,701.46 0.0M
2021-07-27 12,721.27 12,725.10 12,665.90 12,695.23 0.0M
2021-07-26 12,810.78 12,824.31 12,703.95 12,703.95 0.0M
2021-07-23 12,833.11 12,857.69 12,785.61 12,801.60 0.0M
2021-07-22 12,746.06 12,829.76 12,731.53 12,829.76 0.0M
2021-07-21 12,714.75 12,749.30 12,672.65 12,724.26 0.0M
2021-07-19 12,698.56 12,813.78 12,670.40 12,690.98 0.0M
2021-07-16 12,721.72 12,732.36 12,597.13 12,692.21 0.0M
2021-07-15 12,592.55 12,713.08 12,580.29 12,683.33 0.0M
2021-07-14 12,644.51 12,659.81 12,567.76 12,577.00 0.0M
2021-07-13 12,548.87 12,632.14 12,541.53 12,632.14 0.0M
2021-07-12 12,662.45 12,681.26 12,505.07 12,539.62 0.0M
2021-07-09 12,554.71 12,674.21 12,554.71 12,645.47 0.0M
2021-07-08 12,710.30 12,710.30 12,486.37 12,560.81 0.0M
2021-07-07 12,748.24 12,762.19 12,683.82 12,748.57 0.0M
2021-07-06 12,712.90 12,777.42 12,712.90 12,756.65 0.0M
2021-07-05 12,773.16 12,786.73 12,673.17 12,714.95 0.0M
2021-07-02 12,776.53 12,780.78 12,722.13 12,763.05 0.0M
2021-07-01 12,799.23 12,857.55 12,753.11 12,773.61 0.0M
2021-06-30 12,953.83 12,972.01 12,784.90 12,788.57 0.0M
2021-06-29 12,872.82 12,955.15 12,870.96 12,955.15 0.0M
2021-06-28 13,020.35 13,021.76 12,836.24 12,883.14 0.0M
2021-06-25 12,997.10 13,060.26 12,988.37 13,022.62 0.0M
2021-06-24 13,126.83 13,128.05 12,970.72 12,985.83 0.0M
2021-06-23 13,199.27 13,203.84 13,105.60 13,112.73 0.0M
2021-06-22 13,239.57 13,293.78 13,222.98 13,222.98 0.0M
2021-06-21 13,354.35 13,356.09 13,205.82 13,247.49 0.0M
2021-06-18 13,242.27 13,432.31 13,195.16 13,432.31 0.0M
2021-06-17 13,257.16 13,280.10 13,204.33 13,223.95 0.0M
2021-06-16 13,309.40 13,333.45 13,255.09 13,277.00 0.0M
2021-06-15 13,333.14 13,333.14 13,266.39 13,295.76 0.0M
2021-06-14 13,337.58 13,373.90 13,288.48 13,308.13 0.0M
2021-06-11 13,326.76 13,339.54 13,207.00 13,239.19 0.0M
2021-06-10 13,359.04 13,375.00 13,287.77 13,288.32 0.0M
2021-06-09 13,372.32 13,388.97 13,297.43 13,297.43 0.0M
2021-06-08 13,362.50 13,418.01 13,307.42 13,337.17 0.0M
2021-06-04 13,455.68 13,472.89 13,300.91 13,352.63 0.0M
2021-06-03 13,560.40 13,566.41 13,428.14 13,467.45 0.0M
2021-06-02 13,428.26 13,533.97 13,428.26 13,533.97 0.0M
2021-06-01 13,515.20 13,515.83 13,414.79 13,442.59 0.0M
2021-05-31 13,390.19 13,512.89 13,357.65 13,496.72 0.0M
2021-05-28 13,571.44 13,588.47 13,512.99 13,573.00 0.0M
2021-05-27 13,470.05 13,593.93 13,438.50 13,593.93 0.0M
2021-05-25 13,411.01 13,464.49 13,370.91 13,464.49 0.0M
2021-05-24 13,390.94 13,485.43 13,385.87 13,425.44 0.0M
2021-05-21 13,456.59 13,507.74 13,279.99 13,366.84 0.0M
2021-05-20 13,556.45 13,621.72 13,449.93 13,493.01 0.0M
2021-05-19 13,617.97 13,620.21 13,501.42 13,567.14 0.0M
2021-05-18 13,504.10 13,623.93 13,501.15 13,623.93 0.0M
2021-05-17 13,576.71 13,684.03 13,499.38 13,505.25 0.0M
2021-05-12 13,584.17 13,620.56 13,510.13 13,620.56 0.0M
2021-05-11 13,664.46 13,682.65 13,586.71 13,637.03 0.0M
2021-05-10 13,749.19 13,805.80 13,654.10 13,685.26 0.0M
2021-05-07 13,654.68 13,761.21 13,605.03 13,736.02 0.0M
2021-05-06 13,599.15 13,649.69 13,444.08 13,649.69 0.0M
2021-05-05 13,823.07 13,825.71 13,658.17 13,660.27 0.0M
2021-05-04 13,827.82 13,902.10 13,784.85 13,801.78 0.0M
2021-05-03 14,011.17 14,011.17 13,814.14 13,825.20 0.0M
2021-04-30 14,060.83 14,065.38 13,901.64 13,975.64 0.0M
2021-04-28 14,009.96 14,011.57 13,888.25 13,981.04 0.0M
2021-04-27 14,185.02 14,211.25 13,982.27 14,014.72 0.0M
2021-04-26 14,012.39 14,168.87 14,005.98 14,168.87 0.0M
2021-04-23 13,933.01 13,999.71 13,926.94 13,973.32 0.0M
2021-04-22 13,802.78 13,968.26 13,792.21 13,938.53 0.0M
2021-04-21 13,881.08 13,900.02 13,772.12 13,772.12 0.0M
2021-04-20 13,826.84 13,874.33 13,719.63 13,874.33 0.0M
2021-04-19 13,878.94 13,896.63 13,773.64 13,824.57 0.0M
2021-04-16 13,846.28 13,895.53 13,776.47 13,873.58 0.0M
2021-04-15 13,766.77 13,847.90 13,755.09 13,842.18 0.0M
2021-04-14 13,736.98 13,752.74 13,695.02 13,747.94 0.0M
2021-04-13 13,815.90 13,822.35 13,687.61 13,714.95 0.0M
2021-04-12 13,877.44 13,877.44 13,750.52 13,819.39 0.0M
2021-04-09 13,913.93 13,913.93 13,770.62 13,856.24 0.0M
2021-04-08 13,625.42 13,798.99 13,625.42 13,749.19 0.0M
2021-04-07 13,436.67 13,614.29 13,425.45 13,614.29 0.0M
2021-04-06 13,488.90 13,497.96 13,395.45 13,402.21 0.0M
2021-04-05 13,489.05 13,525.99 13,436.01 13,454.13 0.0M
2021-04-02 13,463.07 13,492.59 13,446.54 13,459.77 0.0M
2021-04-01 13,380.17 13,445.40 13,379.80 13,442.94 0.0M
2021-03-31 13,647.69 13,647.69 13,263.42 13,349.71 0.0M
2021-03-30 13,674.07 13,674.07 13,600.04 13,657.18 0.0M
2021-03-29 13,684.21 13,743.09 13,635.04 13,743.09 0.0M
2021-03-26 13,695.57 13,695.57 13,613.59 13,678.94 0.0M
2021-03-25 13,750.56 13,750.81 13,627.05 13,659.93 0.0M
2021-03-24 13,621.64 13,720.26 13,583.99 13,715.12 0.0M
2021-03-23 13,795.53 13,799.08 13,634.16 13,634.16 0.0M
2021-03-22 13,905.52 13,931.89 13,835.36 13,835.36 0.0M
2021-03-19 13,891.32 13,912.57 13,783.74 13,912.57 0.0M
2021-03-18 13,906.70 13,961.97 13,861.05 13,861.05 0.0M
2021-03-17 13,861.87 13,911.02 13,802.74 13,911.02 0.0M
2021-03-16 13,775.01 13,833.13 13,743.00 13,833.13 0.0M
2021-03-15 13,772.51 13,790.99 13,717.98 13,737.09 0.0M
2021-03-12 13,850.52 13,877.81 13,731.72 13,731.72 0.0M
2021-03-11 13,903.87 13,922.30 13,812.85 13,837.83 0.0M
2021-03-10 13,788.48 13,898.92 13,786.23 13,891.13 0.0M
2021-03-09 13,614.30 13,750.62 13,614.30 13,733.74 0.0M
2021-03-08 13,655.38 13,726.00 13,584.93 13,584.93 0.0M
2021-03-05 13,508.49 13,600.65 13,507.51 13,600.65 0.0M
2021-03-04 13,656.18 13,656.18 13,511.26 13,526.52 0.0M
2021-03-03 13,540.31 13,665.69 13,472.83 13,665.69 0.0M
2021-03-02 13,477.45 13,614.59 13,458.83 13,475.03 0.0M
2021-03-01 13,627.46 13,642.72 13,428.24 13,465.84 0.0M
2021-02-26 13,656.46 13,689.02 13,515.50 13,609.09 0.0M
2021-02-25 13,632.03 13,721.50 13,573.70 13,700.34 0.0M
2021-02-24 13,726.99 13,763.21 13,552.38 13,552.38 0.0M
2021-02-23 13,783.59 13,841.06 13,682.96 13,685.69 0.0M
2021-02-22 13,936.17 13,943.06 13,761.79 13,761.79 0.0M
2021-02-19 13,894.26 13,920.40 13,826.77 13,900.79 0.0M
2021-02-18 14,017.55 14,032.21 13,862.12 13,862.12 0.0M
2021-02-17 14,101.81 14,101.81 13,962.75 13,974.86 0.0M
2021-02-16 14,169.98 14,180.29 14,052.44 14,056.02 0.0M
2021-02-15 14,126.42 14,204.88 14,126.42 14,146.47 0.0M
2021-02-11 14,042.43 14,071.56 14,004.43 14,066.41 0.0M
2021-02-10 14,025.46 14,070.18 13,991.12 14,022.53 0.0M
2021-02-09 14,006.86 14,104.48 14,002.07 14,019.64 0.0M
2021-02-08 14,133.94 14,165.17 13,989.86 14,009.70 0.0M
2021-02-05 14,222.97 14,234.71 14,089.95 14,112.92 0.0M
2021-02-04 14,142.94 14,193.47 14,096.41 14,186.57 0.0M
2021-02-03 14,210.19 14,264.37 14,159.17 14,160.35 0.0M
2021-02-02 14,089.43 14,204.59 14,089.43 14,204.59 0.0M
2021-01-29 14,257.00 14,262.79 13,920.86 13,992.80 0.0M
2021-01-27 13,946.47 14,046.11 13,911.93 13,983.84 0.0M
2021-01-26 14,074.45 14,107.50 13,887.43 13,905.96 0.0M
2021-01-25 14,194.16 14,251.61 14,020.36 14,030.73 0.0M
2021-01-22 14,077.84 14,189.96 14,070.46 14,129.67 0.0M
2021-01-21 14,194.10 14,256.29 14,043.66 14,043.66 0.0M
2021-01-20 14,249.70 14,279.35 14,134.01 14,134.01 0.0M
2021-01-19 14,301.33 14,341.00 14,187.11 14,187.11 0.0M
2021-01-18 14,389.69 14,389.69 14,263.55 14,284.51 0.0M
2021-01-15 14,396.57 14,458.12 14,358.47 14,368.14 0.0M
2021-01-14 14,493.19 14,505.50 14,372.43 14,384.91 0.0M
2021-01-13 14,539.75 14,576.94 14,449.78 14,518.30 0.0M
2021-01-12 14,444.10 14,510.13 14,253.67 14,504.21 0.0M
2021-01-11 14,547.27 14,570.38 14,304.49 14,409.97 0.0M
2021-01-08 14,127.01 14,538.12 14,091.20 14,538.12 0.0M
2021-01-07 13,981.51 14,117.45 13,881.16 14,117.45 0.0M
2021-01-06 14,142.69 14,142.93 13,944.94 13,987.93 0.0M
2021-01-05 14,033.05 14,110.60 13,926.77 14,110.60 0.0M
2021-01-04 14,363.35 14,368.28 13,925.74 14,016.62 0.0M