FTSE Malaysia Mid 70 (FTFBM70)

FTFBM70
🏛️ Malaysia →
16,783.85
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 13,054.76 13,078.55 13,015.02 13,015.02 0.0M
2022-12-29 13,001.41 13,038.72 12,979.00 13,024.43 0.0M
2022-12-28 13,099.08 13,117.13 12,967.13 13,010.23 0.0M
2022-12-27 13,015.23 13,095.88 13,015.23 13,095.88 0.0M
2022-12-23 12,851.74 12,981.61 12,844.51 12,981.61 0.0M
2022-12-22 12,848.69 12,885.89 12,827.81 12,884.88 0.0M
2022-12-21 12,885.38 12,900.32 12,807.13 12,813.68 0.0M
2022-12-20 12,938.02 12,941.53 12,834.71 12,863.21 0.0M
2022-12-19 12,931.12 12,949.58 12,909.95 12,949.58 0.0M
2022-12-16 12,855.52 12,927.18 12,835.08 12,926.66 0.0M
2022-12-15 13,029.30 13,031.36 12,904.29 12,922.67 0.0M
2022-12-14 13,004.61 13,046.53 12,985.77 13,030.53 0.0M
2022-12-13 12,955.51 13,006.00 12,954.16 13,006.00 0.0M
2022-12-12 12,951.27 12,951.27 12,884.84 12,918.27 0.0M
2022-12-09 12,839.82 12,946.22 12,839.82 12,946.22 0.0M
2022-12-08 12,896.89 12,918.90 12,829.80 12,839.13 0.0M
2022-12-07 12,934.68 12,965.44 12,891.67 12,901.32 0.0M
2022-12-06 12,926.39 12,989.82 12,909.17 12,930.77 0.0M
2022-12-05 13,078.61 13,088.71 12,942.92 12,947.17 0.0M
2022-12-02 13,047.22 13,086.14 13,012.99 13,071.19 0.0M
2022-12-01 12,908.44 13,081.53 12,908.44 13,053.27 0.0M
2022-11-30 12,712.58 12,854.01 12,706.67 12,851.09 0.0M
2022-11-29 12,623.58 12,748.55 12,605.03 12,696.37 0.0M
2022-11-25 12,638.35 12,638.35 12,638.35 12,638.35 0.0M
2022-11-24 12,297.18 12,711.99 12,284.71 12,699.82 0.0M
2022-11-23 12,221.02 12,251.24 12,204.34 12,251.24 0.0M
2022-11-22 12,189.81 12,222.13 12,127.85 12,203.63 0.0M
2022-11-21 12,068.93 12,166.94 12,041.77 12,166.94 0.0M
2022-11-17 12,246.22 12,249.78 12,150.30 12,159.50 0.0M
2022-11-16 12,296.40 12,306.67 12,226.85 12,254.05 0.0M
2022-11-15 12,352.36 12,354.55 12,266.82 12,304.57 0.0M
2022-11-14 12,392.41 12,406.57 12,349.73 12,365.47 0.0M
2022-11-11 12,268.67 12,404.75 12,268.67 12,372.02 0.0M
2022-11-10 12,126.97 12,158.48 12,116.38 12,136.03 0.0M
2022-11-09 12,131.45 12,161.73 12,125.26 12,157.24 0.0M
2022-11-08 12,185.57 12,191.22 12,087.78 12,122.48 0.0M
2022-11-07 12,145.99 12,193.33 12,120.03 12,193.33 0.0M
2022-11-04 12,058.59 12,142.13 12,058.59 12,142.13 0.0M
2022-11-03 12,175.47 12,202.54 12,046.11 12,059.70 0.0M
2022-11-02 12,221.32 12,237.64 12,197.28 12,200.85 0.0M
2022-11-01 12,265.95 12,265.95 12,182.29 12,208.58 0.0M
2022-10-31 12,268.10 12,345.39 12,239.36 12,266.73 0.0M
2022-10-28 12,250.77 12,302.84 12,230.18 12,236.57 0.0M
2022-10-27 12,200.00 12,274.26 12,193.78 12,251.16 0.0M
2022-10-26 12,118.60 12,198.82 12,115.80 12,176.30 0.0M
2022-10-25 12,084.92 12,142.33 12,079.46 12,107.39 0.0M
2022-10-21 11,992.50 12,058.77 11,988.79 12,028.63 0.0M
2022-10-20 11,966.41 12,029.96 11,961.16 11,993.03 0.0M
2022-10-19 12,031.85 12,069.45 11,950.68 11,957.62 0.0M
2022-10-18 11,877.83 12,006.15 11,877.83 12,006.15 0.0M
2022-10-17 11,886.26 11,894.45 11,803.00 11,832.54 0.0M
2022-10-14 11,904.27 11,953.23 11,902.22 11,904.70 0.0M
2022-10-13 11,942.57 11,953.01 11,832.83 11,841.14 0.0M
2022-10-12 12,035.52 12,052.99 11,907.97 11,939.36 0.0M
2022-10-11 12,204.20 12,206.79 12,013.59 12,032.77 0.0M
2022-10-07 12,307.97 12,313.03 12,218.77 12,251.87 0.0M
2022-10-06 12,252.91 12,323.71 12,245.38 12,308.87 0.0M
2022-10-05 12,232.31 12,298.07 12,232.31 12,235.62 0.0M
2022-10-04 12,150.89 12,201.45 12,150.89 12,180.71 0.0M
2022-10-03 12,168.63 12,168.63 12,082.38 12,088.79 0.0M
2022-09-30 12,131.71 12,202.12 12,077.20 12,201.81 0.0M
2022-09-29 12,228.30 12,256.09 12,140.58 12,155.58 0.0M
2022-09-28 12,230.70 12,249.91 12,134.31 12,166.65 0.0M
2022-09-27 12,261.66 12,300.27 12,247.31 12,247.31 0.0M
2022-09-26 12,395.08 12,396.35 12,259.74 12,270.27 0.0M
2022-09-23 12,557.57 12,570.36 12,428.34 12,431.79 0.0M
2022-09-22 12,491.32 12,562.22 12,476.13 12,554.30 0.0M
2022-09-21 12,648.60 12,648.84 12,532.55 12,532.55 0.0M
2022-09-20 12,621.52 12,670.01 12,621.52 12,649.15 0.0M
2022-09-19 12,708.16 12,708.16 12,565.67 12,583.89 0.0M
2022-09-15 12,731.27 12,779.13 12,670.07 12,727.58 0.0M
2022-09-14 12,614.13 12,725.38 12,577.51 12,708.17 0.0M
2022-09-13 12,880.63 12,891.72 12,814.43 12,814.43 0.0M
2022-09-12 12,807.42 12,845.59 12,796.85 12,843.97 0.0M
2022-09-09 12,764.12 12,779.63 12,733.96 12,756.82 0.0M
2022-09-08 12,702.93 12,746.27 12,692.28 12,745.10 0.0M
2022-09-07 12,664.51 12,688.70 12,632.89 12,679.97 0.0M
2022-09-06 12,601.65 12,715.05 12,601.65 12,683.23 0.0M
2022-09-05 12,566.98 12,612.36 12,531.52 12,590.48 0.0M
2022-09-02 12,571.14 12,598.38 12,533.44 12,561.15 0.0M
2022-09-01 12,641.35 12,641.35 12,553.60 12,564.60 0.0M
2022-08-30 12,643.79 12,714.78 12,640.37 12,712.44 0.0M
2022-08-29 12,552.41 12,649.49 12,519.92 12,623.66 0.0M
2022-08-26 12,755.28 12,772.65 12,721.04 12,746.15 0.0M
2022-08-25 12,640.08 12,755.01 12,636.21 12,736.22 0.0M
2022-08-24 12,639.41 12,679.42 12,581.85 12,601.00 0.0M
2022-08-23 12,577.23 12,631.87 12,551.05 12,631.87 0.0M
2022-08-22 12,737.60 12,744.88 12,623.18 12,633.84 0.0M
2022-08-19 12,744.01 12,831.94 12,744.01 12,787.44 0.0M
2022-08-18 12,760.76 12,774.98 12,725.75 12,732.28 0.0M
2022-08-17 12,787.29 12,793.93 12,748.35 12,766.55 0.0M
2022-08-16 12,707.17 12,784.89 12,707.17 12,780.83 0.0M
2022-08-15 12,793.25 12,805.83 12,707.40 12,707.40 0.0M
2022-08-12 12,784.27 12,785.38 12,735.14 12,761.39 0.0M
2022-08-11 12,635.45 12,797.95 12,635.45 12,797.95 0.0M
2022-08-10 12,684.66 12,684.66 12,546.53 12,552.10 0.0M
2022-08-09 12,750.90 12,785.23 12,691.03 12,702.11 0.0M
2022-08-08 12,774.78 12,779.44 12,715.77 12,751.83 0.0M
2022-08-05 12,792.80 12,808.65 12,747.77 12,775.66 0.0M
2022-08-04 12,686.65 12,804.27 12,686.65 12,804.27 0.0M
2022-08-03 12,566.50 12,654.23 12,547.20 12,651.71 0.0M
2022-08-02 12,778.51 12,779.41 12,591.97 12,594.50 0.0M
2022-08-01 12,800.98 12,814.31 12,783.03 12,797.32 0.0M
2022-07-29 12,710.92 12,807.70 12,710.92 12,758.44 0.0M
2022-07-28 12,530.66 12,689.08 12,530.66 12,684.69 0.0M
2022-07-27 12,403.96 12,485.60 12,389.45 12,478.47 0.0M
2022-07-26 12,391.02 12,412.42 12,362.77 12,403.68 0.0M
2022-07-25 12,439.22 12,439.22 12,378.83 12,388.96 0.0M
2022-07-22 12,403.63 12,471.59 12,401.71 12,450.03 0.0M
2022-07-21 12,255.02 12,384.09 12,253.56 12,384.09 0.0M
2022-07-20 12,190.37 12,273.80 12,190.37 12,231.03 0.0M
2022-07-19 12,111.58 12,130.05 12,067.02 12,128.43 0.0M
2022-07-18 12,034.52 12,139.68 12,023.13 12,139.68 0.0M
2022-07-15 12,039.37 12,050.28 11,995.01 11,995.01 0.0M
2022-07-14 12,033.96 12,065.25 12,012.45 12,022.03 0.0M
2022-07-13 12,092.15 12,096.85 11,986.53 12,037.40 0.0M
2022-07-12 12,182.60 12,182.60 12,076.02 12,104.64 0.0M
2022-07-08 12,188.07 12,236.43 12,172.31 12,196.31 0.0M
2022-07-07 12,178.23 12,192.50 12,133.97 12,162.03 0.0M
2022-07-06 12,315.64 12,320.75 12,154.30 12,173.27 0.0M
2022-07-05 12,315.24 12,360.70 12,293.74 12,307.56 0.0M
2022-07-04 12,421.44 12,430.47 12,284.61 12,294.03 0.0M
2022-07-01 12,466.87 12,488.15 12,387.84 12,403.54 0.0M
2022-06-30 12,506.10 12,553.71 12,475.84 12,493.21 0.0M
2022-06-29 12,468.84 12,521.86 12,411.30 12,503.07 0.0M
2022-06-28 12,529.48 12,534.26 12,446.92 12,534.26 0.0M
2022-06-27 12,496.56 12,559.44 12,484.82 12,524.55 0.0M
2022-06-24 12,369.62 12,444.15 12,369.62 12,444.15 0.0M
2022-06-23 12,380.80 12,420.16 12,322.07 12,343.88 0.0M
2022-06-22 12,583.13 12,602.11 12,359.51 12,359.51 0.0M
2022-06-21 12,379.00 12,554.32 12,379.00 12,552.43 0.0M
2022-06-20 12,581.71 12,585.37 12,359.05 12,363.86 0.0M
2022-06-17 12,561.33 12,614.41 12,460.38 12,614.41 0.0M
2022-06-16 12,696.46 12,770.76 12,627.39 12,640.14 0.0M
2022-06-15 12,735.18 12,747.47 12,601.73 12,639.35 0.0M
2022-06-14 12,585.36 12,761.18 12,504.16 12,721.54 0.0M
2022-06-13 12,998.32 12,999.02 12,679.62 12,679.62 0.0M
2022-06-10 13,186.84 13,189.79 13,097.45 13,113.58 0.0M
2022-06-09 13,299.42 13,305.25 13,209.51 13,226.19 0.0M
2022-06-08 13,295.56 13,302.32 13,249.94 13,292.11 0.0M
2022-06-07 13,323.70 13,341.66 13,218.81 13,272.28 0.0M
2022-06-03 13,299.32 13,351.97 13,288.33 13,324.19 0.0M
2022-06-02 13,267.05 13,267.05 13,267.05 13,267.05 0.0M
2022-06-01 13,221.15 13,267.41 13,193.09 13,234.63 0.0M
2022-05-31 13,110.69 13,251.76 13,108.49 13,239.12 0.0M
2022-05-30 13,134.86 13,146.07 13,054.72 13,114.10 0.0M
2022-05-27 13,134.03 13,151.22 13,080.19 13,098.56 0.0M
2022-05-26 13,034.07 13,088.16 13,034.07 13,088.00 0.0M
2022-05-25 13,074.09 13,109.86 13,005.90 13,019.48 0.0M
2022-05-24 13,243.78 13,245.41 13,069.05 13,081.57 0.0M
2022-05-23 13,211.12 13,262.82 13,184.34 13,203.74 0.0M
2022-05-20 13,119.21 13,199.29 13,119.21 13,177.02 0.0M
2022-05-19 13,038.54 13,143.24 13,001.06 13,095.87 0.0M
2022-05-18 13,183.84 13,227.78 13,155.43 13,186.63 0.0M
2022-05-17 13,072.13 13,172.13 13,046.44 13,138.85 0.0M
2022-05-13 13,002.20 13,066.16 12,913.45 13,056.61 0.0M
2022-05-12 13,235.15 13,235.15 12,966.84 12,966.84 0.0M
2022-05-11 13,289.34 13,319.50 13,254.57 13,254.57 0.0M
2022-05-10 13,168.09 13,301.18 13,136.21 13,301.18 0.0M
2022-05-09 13,391.22 13,391.22 13,218.91 13,224.55 0.0M
2022-05-06 13,527.25 13,527.40 13,386.07 13,386.07 0.0M
2022-05-05 13,815.14 13,830.80 13,614.34 13,623.56 0.0M
2022-04-29 13,762.91 13,781.12 13,721.58 13,772.18 0.0M
2022-04-28 13,558.48 13,718.65 13,558.48 13,711.27 0.0M
2022-04-27 13,551.77 13,577.46 13,490.89 13,528.79 0.0M
2022-04-26 13,625.24 13,672.74 13,620.62 13,648.11 0.0M
2022-04-25 13,690.59 13,690.59 13,543.06 13,543.06 0.0M
2022-04-22 13,790.38 13,792.83 13,745.20 13,768.59 0.0M
2022-04-21 13,859.97 13,874.30 13,797.91 13,848.65 0.0M
2022-04-20 13,746.31 13,872.08 13,746.31 13,822.12 0.0M
2022-04-18 13,769.95 13,783.46 13,693.72 13,705.43 0.0M
2022-04-15 13,788.20 13,802.53 13,749.00 13,781.35 0.0M
2022-04-14 13,852.41 13,865.24 13,800.12 13,805.68 0.0M
2022-04-13 13,764.97 13,853.53 13,764.97 13,810.65 0.0M
2022-04-12 13,714.50 13,767.11 13,669.22 13,738.30 0.0M
2022-04-11 13,993.19 14,010.10 13,776.48 13,776.48 0.0M
2022-04-08 13,963.14 14,041.95 13,960.20 14,003.85 0.0M
2022-04-07 14,055.96 14,055.96 13,935.37 13,935.37 0.0M
2022-04-06 13,976.56 14,110.04 13,953.70 14,081.65 0.0M
2022-04-05 14,013.17 14,041.16 13,978.19 14,027.02 0.0M
2022-04-04 13,898.37 13,967.92 13,897.39 13,941.10 0.0M
2022-04-01 13,810.35 13,909.07 13,802.43 13,872.85 0.0M
2022-03-31 13,762.28 13,854.39 13,737.21 13,853.47 0.0M
2022-03-30 13,687.89 13,799.95 13,687.89 13,738.93 0.0M
2022-03-29 13,746.68 13,768.25 13,592.78 13,625.44 0.0M
2022-03-28 13,823.07 13,841.99 13,687.10 13,717.14 0.0M
2022-03-25 13,774.60 13,857.97 13,769.95 13,810.67 0.0M
2022-03-24 13,609.53 13,701.42 13,597.18 13,701.42 0.0M
2022-03-23 13,581.60 13,710.46 13,581.35 13,652.25 0.0M
2022-03-22 13,434.81 13,537.09 13,396.95 13,537.09 0.0M
2022-03-21 13,312.10 13,449.39 13,305.43 13,449.39 0.0M
2022-03-18 13,375.33 13,378.56 13,267.98 13,267.98 0.0M
2022-03-17 13,199.24 13,400.75 13,199.24 13,358.09 0.0M
2022-03-16 12,874.41 13,104.29 12,874.41 13,090.22 0.0M
2022-03-15 12,948.49 12,948.49 12,750.66 12,777.04 0.0M
2022-03-14 13,116.68 13,146.78 12,942.03 12,970.05 0.0M
2022-03-11 13,001.85 13,124.23 12,889.88 13,072.74 0.0M
2022-03-10 12,951.24 13,063.81 12,951.24 13,025.12 0.0M
2022-03-09 12,539.11 12,836.57 12,539.11 12,819.20 0.0M
2022-03-08 12,673.01 12,674.79 12,429.29 12,465.30 0.0M
2022-03-07 13,147.85 13,153.42 12,734.05 12,758.53 0.0M
2022-03-04 13,428.84 13,435.83 13,167.63 13,187.19 0.0M
2022-03-03 13,529.74 13,559.13 13,402.19 13,438.10 0.0M
2022-03-02 13,551.56 13,568.43 13,465.14 13,465.14 0.0M
2022-03-01 13,534.23 13,576.48 13,520.02 13,520.02 0.0M
2022-02-28 13,547.81 13,586.54 13,392.80 13,476.06 0.0M
2022-02-25 13,433.48 13,551.20 13,433.48 13,515.94 0.0M
2022-02-24 13,479.01 13,533.72 13,207.88 13,339.79 0.0M
2022-02-23 13,387.95 13,566.00 13,387.36 13,535.19 0.0M
2022-02-22 13,594.42 13,594.42 13,374.76 13,387.06 0.0M
2022-02-21 13,743.81 13,743.81 13,623.35 13,635.79 0.0M
2022-02-18 13,785.79 13,788.59 13,732.59 13,744.74 0.0M
2022-02-17 13,771.16 13,837.70 13,763.62 13,814.59 0.0M
2022-02-16 13,735.24 13,767.94 13,696.23 13,757.37 0.0M
2022-02-15 13,680.67 13,742.10 13,658.29 13,695.36 0.0M
2022-02-14 13,726.46 13,749.43 13,660.06 13,660.06 0.0M
2022-02-11 13,740.64 13,781.29 13,700.32 13,781.29 0.0M
2022-02-10 13,739.23 13,818.56 13,725.67 13,778.69 0.0M
2022-02-09 13,626.30 13,719.91 13,626.30 13,704.99 0.0M
2022-02-08 13,567.52 13,613.58 13,536.27 13,612.80 0.0M
2022-02-07 13,511.07 13,580.89 13,511.07 13,549.41 0.0M
2022-02-04 13,465.47 13,479.25 13,426.00 13,479.25 0.0M
2022-02-03 13,445.42 13,523.42 13,445.42 13,468.52 0.0M
2022-01-31 13,393.83 13,429.97 13,381.97 13,382.46 0.0M
2022-01-28 13,390.82 13,409.44 13,361.21 13,361.21 0.0M
2022-01-27 13,429.26 13,443.51 13,335.66 13,348.23 0.0M
2022-01-26 13,338.86 13,447.67 13,334.22 13,433.27 0.0M
2022-01-25 13,421.53 13,431.41 13,274.93 13,331.02 0.0M
2022-01-24 13,421.98 13,493.45 13,405.78 13,405.78 0.0M
2022-01-21 13,511.64 13,515.38 13,395.36 13,474.83 0.0M
2022-01-20 13,451.23 13,579.38 13,451.23 13,565.30 0.0M
2022-01-19 13,697.76 13,697.76 13,465.21 13,488.79 0.0M
2022-01-17 13,826.64 13,868.51 13,770.67 13,786.63 0.0M
2022-01-14 14,063.72 14,067.46 13,814.72 13,852.57 0.0M
2022-01-13 14,230.38 14,246.47 14,117.34 14,136.21 0.0M
2022-01-12 14,195.17 14,231.00 14,170.82 14,225.25 0.0M
2022-01-11 14,232.39 14,244.94 14,101.34 14,149.01 0.0M
2022-01-10 14,339.19 14,344.70 14,204.66 14,222.36 0.0M
2022-01-07 14,316.71 14,334.58 14,283.95 14,327.41 0.0M
2022-01-06 14,336.91 14,357.79 14,255.70 14,302.69 0.0M
2022-01-05 14,311.69 14,379.89 14,292.58 14,367.01 0.0M
2022-01-04 14,253.18 14,309.50 14,239.33 14,303.57 0.0M
2022-01-03 14,196.03 14,240.53 14,177.29 14,225.85 0.0M