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
2024-12-31 18,795.17 18,857.27 18,756.36 18,841.13 0.0M
2024-12-30 18,697.67 18,843.23 18,693.17 18,819.23 0.0M
2024-12-27 18,574.45 18,744.23 18,574.00 18,705.67 0.0M
2024-12-26 18,382.21 18,577.04 18,382.21 18,567.88 0.0M
2024-12-24 18,374.65 18,397.99 18,337.48 18,375.27 0.0M
2024-12-23 18,396.10 18,480.08 18,332.96 18,381.69 0.0M
2024-12-20 18,424.86 18,490.68 18,377.47 18,377.47 0.0M
2024-12-19 18,265.69 18,434.08 18,256.56 18,434.08 0.0M
2024-12-18 18,427.84 18,471.08 18,377.76 18,449.63 0.0M
2024-12-17 18,511.94 18,520.51 18,374.11 18,410.06 0.0M
2024-12-16 18,587.85 18,633.85 18,435.26 18,489.50 0.0M
2024-12-13 18,426.57 18,572.21 18,426.57 18,572.21 0.0M
2024-12-12 18,422.94 18,435.93 18,352.65 18,395.05 0.0M
2024-12-11 18,503.48 18,504.92 18,408.62 18,423.01 0.0M
2024-12-10 18,381.51 18,503.65 18,381.51 18,493.80 0.0M
2024-12-09 18,399.71 18,437.43 18,339.82 18,387.46 0.0M
2024-12-06 18,283.95 18,400.21 18,253.36 18,400.21 0.0M
2024-12-05 18,277.96 18,353.75 18,215.69 18,265.54 0.0M
2024-12-04 18,046.94 18,270.25 18,046.94 18,237.10 0.0M
2024-12-03 17,923.44 18,021.37 17,917.35 18,018.42 0.0M
2024-12-02 17,875.88 17,920.48 17,835.81 17,901.45 0.0M
2024-11-29 17,846.04 17,914.97 17,840.18 17,859.82 0.0M
2024-11-28 17,928.67 17,951.54 17,863.20 17,863.20 0.0M
2024-11-27 17,915.82 17,973.31 17,898.36 17,918.91 0.0M
2024-11-26 18,047.52 18,066.14 17,884.36 17,890.85 0.0M
2024-11-25 17,948.57 18,064.87 17,942.64 18,057.92 0.0M
2024-11-22 17,883.64 17,969.03 17,838.95 17,934.02 0.0M
2024-11-21 17,982.37 18,005.12 17,843.66 17,843.66 0.0M
2024-11-20 17,942.69 18,004.36 17,884.01 17,976.65 0.0M
2024-11-19 17,889.10 17,948.92 17,888.18 17,918.15 0.0M
2024-11-18 17,847.36 17,913.72 17,813.95 17,863.89 0.0M
2024-11-15 17,812.70 17,862.10 17,781.72 17,818.88 0.0M
2024-11-14 17,880.00 17,950.39 17,800.28 17,800.28 0.0M
2024-11-13 17,788.01 17,847.61 17,765.51 17,842.27 0.0M
2024-11-12 17,779.98 17,876.07 17,761.09 17,796.53 0.0M
2024-11-11 17,872.76 17,924.04 17,724.14 17,749.22 0.0M
2024-11-08 17,986.53 17,986.53 17,823.33 17,865.39 0.0M
2024-11-07 18,179.68 18,240.37 17,976.27 17,978.30 0.0M
2024-11-06 17,766.92 18,105.49 17,766.92 18,105.49 0.0M
2024-11-05 17,892.20 17,906.31 17,722.26 17,736.76 0.0M
2024-11-04 17,715.01 17,783.03 17,698.60 17,740.90 0.0M
2024-11-01 17,518.06 17,684.48 17,497.64 17,678.93 0.0M
2024-10-30 17,629.59 17,646.40 17,565.06 17,602.87 0.0M
2024-10-29 17,646.11 17,679.99 17,608.75 17,633.50 0.0M
2024-10-28 17,713.37 17,763.21 17,645.71 17,645.71 0.0M
2024-10-25 17,774.30 17,777.35 17,688.38 17,714.67 0.0M
2024-10-24 17,862.35 17,864.53 17,748.31 17,748.31 0.0M
2024-10-23 17,862.96 17,915.33 17,821.54 17,855.67 0.0M
2024-10-22 17,741.54 17,852.70 17,724.08 17,830.30 0.0M
2024-10-21 17,679.93 17,752.03 17,598.90 17,742.94 0.0M
2024-10-18 17,676.47 17,764.72 17,669.34 17,715.63 0.0M
2024-10-17 17,573.18 17,639.86 17,573.18 17,622.62 0.0M
2024-10-16 17,582.88 17,584.75 17,422.89 17,583.16 0.0M
2024-10-15 17,563.10 17,608.72 17,493.06 17,603.80 0.0M
2024-10-14 17,609.17 17,615.02 17,514.24 17,569.32 0.0M
2024-10-11 17,596.47 17,622.24 17,567.45 17,594.39 0.0M
2024-10-10 17,564.46 17,590.17 17,527.07 17,578.49 0.0M
2024-10-09 17,484.08 17,560.65 17,482.19 17,505.67 0.0M
2024-10-08 17,378.37 17,454.89 17,293.91 17,454.89 0.0M
2024-10-07 17,346.81 17,422.43 17,313.73 17,395.02 0.0M
2024-10-04 17,296.52 17,329.09 17,253.03 17,286.40 0.0M
2024-10-03 17,343.77 17,387.45 17,252.71 17,296.23 0.0M
2024-10-02 17,452.63 17,452.63 17,267.54 17,345.33 0.0M
2024-10-01 17,413.06 17,532.89 17,351.88 17,532.89 0.0M
2024-09-30 17,449.10 17,501.88 17,367.87 17,398.53 0.0M
2024-09-27 17,572.17 17,572.17 17,401.76 17,438.48 0.0M
2024-09-26 17,589.22 17,589.22 17,452.09 17,498.26 0.0M
2024-09-25 17,854.04 17,889.76 17,537.54 17,575.77 0.0M
2024-09-24 17,852.29 17,889.24 17,749.20 17,817.64 0.0M
2024-09-23 17,955.68 18,014.30 17,833.53 17,863.38 0.0M
2024-09-20 17,877.76 17,980.39 17,877.76 17,941.90 0.0M
2024-09-19 17,563.24 17,803.26 17,559.02 17,803.26 0.0M
2024-09-18 17,578.20 17,581.62 17,479.62 17,567.96 0.0M
2024-09-17 17,541.14 17,605.86 17,461.06 17,579.81 0.0M
2024-09-13 17,125.98 17,312.98 17,125.98 17,281.88 0.0M
2024-09-12 16,967.88 17,112.26 16,963.07 17,094.55 0.0M
2024-09-11 17,074.09 17,074.56 16,876.43 16,876.43 0.0M
2024-09-10 17,079.04 17,175.91 17,056.96 17,079.33 0.0M
2024-09-09 16,975.90 17,071.48 16,920.78 17,021.35 0.0M
2024-09-06 17,283.33 17,315.63 17,048.88 17,094.45 0.0M
2024-09-05 17,391.40 17,424.75 17,247.76 17,271.93 0.0M
2024-09-04 17,300.81 17,416.18 17,268.05 17,370.29 0.0M
2024-09-03 17,578.26 17,634.61 17,492.65 17,516.49 0.0M
2024-09-02 17,448.88 17,566.43 17,401.16 17,546.95 0.0M
2024-08-30 17,220.09 17,443.92 17,172.60 17,443.92 0.0M
2024-08-29 17,412.27 17,412.27 17,163.12 17,189.87 0.0M
2024-08-28 17,767.15 17,798.43 17,442.49 17,470.69 0.0M
2024-08-27 17,742.45 17,866.33 17,732.90 17,766.99 0.0M
2024-08-26 17,725.58 17,725.58 17,725.58 17,725.58 0.0M
2024-08-23 17,947.26 17,960.01 17,714.43 17,714.43 0.0M
2024-08-22 18,052.92 18,059.16 17,944.90 17,962.12 0.0M
2024-08-21 17,936.18 18,087.83 17,935.78 17,996.23 0.0M
2024-08-20 18,046.89 18,088.94 17,847.89 17,912.64 0.0M
2024-08-19 17,896.60 18,053.81 17,884.26 17,957.21 0.0M
2024-08-16 17,744.74 17,888.27 17,742.60 17,843.65 0.0M
2024-08-15 17,943.65 17,948.66 17,654.74 17,683.85 0.0M
2024-08-14 17,844.59 17,915.57 17,790.43 17,915.57 0.0M
2024-08-13 17,847.49 17,847.49 17,681.45 17,758.59 0.0M
2024-08-12 17,793.42 17,932.92 17,784.80 17,839.74 0.0M
2024-08-09 17,648.10 17,824.76 17,645.43 17,728.99 0.0M
2024-08-08 17,352.47 17,520.67 17,245.12 17,439.53 0.0M
2024-08-07 17,277.10 17,588.18 17,006.94 17,548.37 0.0M
2024-08-06 16,629.22 17,227.15 16,466.92 17,227.15 0.0M
2024-08-05 17,560.22 17,560.22 16,576.89 16,576.89 0.0M
2024-08-02 18,344.75 18,344.75 17,902.80 17,902.80 0.0M
2024-08-01 18,552.75 18,578.38 18,469.77 18,490.50 0.0M
2024-07-31 18,593.16 18,593.16 18,412.34 18,488.08 0.0M
2024-07-30 18,640.53 18,674.70 18,587.49 18,605.02 0.0M
2024-07-29 18,606.05 18,668.86 18,590.71 18,647.27 0.0M
2024-07-26 18,499.71 18,552.95 18,466.12 18,530.15 0.0M
2024-07-25 18,521.40 18,566.99 18,430.64 18,478.35 0.0M
2024-07-24 18,827.55 18,837.87 18,693.30 18,694.39 0.0M
2024-07-23 18,745.05 18,868.90 18,745.05 18,848.46 0.0M
2024-07-22 18,833.31 18,856.05 18,532.29 18,677.58 0.0M
2024-07-19 18,927.41 18,948.10 18,825.83 18,828.01 0.0M
2024-07-18 18,947.28 18,976.70 18,814.65 18,976.70 0.0M
2024-07-17 18,844.46 19,033.16 18,844.46 18,978.79 0.0M
2024-07-16 18,844.51 18,882.36 18,784.21 18,809.22 0.0M
2024-07-15 18,683.71 18,882.23 18,678.41 18,849.94 0.0M
2024-07-12 18,781.86 18,781.86 18,660.30 18,673.19 0.0M
2024-07-11 18,605.54 18,794.32 18,605.54 18,794.32 0.0M
2024-07-10 18,461.40 18,600.64 18,461.40 18,563.53 0.0M
2024-07-09 18,406.67 18,497.54 18,401.59 18,464.10 0.0M
2024-07-05 18,390.42 18,396.60 18,324.59 18,385.49 0.0M
2024-07-04 18,378.53 18,427.95 18,317.53 18,393.92 0.0M
2024-07-03 18,114.80 18,349.65 18,114.80 18,349.65 0.0M
2024-07-02 17,970.23 18,121.22 17,939.46 18,074.72 0.0M
2024-07-01 17,854.13 17,936.16 17,816.61 17,933.58 0.0M
2024-06-28 17,748.38 17,842.96 17,720.81 17,841.89 0.0M
2024-06-27 17,792.52 17,797.37 17,681.21 17,720.15 0.0M
2024-06-26 17,753.66 17,806.90 17,747.38 17,788.86 0.0M
2024-06-25 17,726.11 17,758.08 17,642.90 17,719.44 0.0M
2024-06-24 17,927.58 17,937.43 17,711.39 17,716.50 0.0M
2024-06-21 17,880.35 17,945.16 17,851.48 17,927.11 0.0M
2024-06-20 17,940.72 17,946.09 17,830.59 17,889.40 0.0M
2024-06-19 18,121.07 18,121.07 17,925.46 17,931.08 0.0M
2024-06-18 18,186.01 18,212.74 18,087.08 18,105.21 0.0M
2024-06-14 18,286.37 18,290.66 18,145.02 18,150.81 0.0M
2024-06-13 18,194.68 18,286.85 18,145.63 18,286.56 0.0M
2024-06-12 18,026.59 18,239.78 18,019.11 18,133.46 0.0M
2024-06-11 17,854.70 17,979.46 17,830.94 17,978.41 0.0M
2024-06-10 17,805.20 17,836.54 17,738.55 17,835.57 0.0M
2024-06-07 17,682.38 17,809.41 17,680.11 17,794.88 0.0M
2024-06-06 17,546.17 17,661.52 17,546.17 17,640.85 0.0M
2024-06-05 17,578.26 17,605.86 17,519.71 17,538.14 0.0M
2024-06-04 17,516.18 17,584.13 17,506.87 17,555.40 0.0M
2024-05-31 17,594.94 17,594.94 17,412.23 17,481.54 0.0M
2024-05-30 17,591.16 17,640.21 17,545.10 17,619.89 0.0M
2024-05-29 17,697.88 17,706.18 17,582.39 17,642.16 0.0M
2024-05-28 17,797.55 17,817.34 17,638.44 17,690.72 0.0M
2024-05-27 17,849.77 17,895.71 17,783.10 17,803.75 0.0M
2024-05-24 17,785.14 17,824.81 17,706.19 17,791.95 0.0M
2024-05-23 17,794.27 17,859.56 17,782.87 17,856.43 0.0M
2024-05-21 17,787.34 17,805.58 17,695.18 17,728.17 0.0M
2024-05-20 17,693.15 17,851.91 17,693.15 17,781.53 0.0M
2024-05-17 17,455.26 17,652.22 17,446.31 17,641.06 0.0M
2024-05-16 17,426.85 17,459.06 17,295.17 17,448.91 0.0M
2024-05-15 17,131.70 17,436.42 17,131.70 17,412.22 0.0M
2024-05-14 17,060.52 17,099.68 17,035.46 17,048.24 0.0M
2024-05-13 17,001.84 17,084.49 16,999.46 17,042.00 0.0M
2024-05-10 16,982.29 16,991.58 16,934.11 16,960.37 0.0M
2024-05-09 17,003.09 17,018.00 16,956.10 16,956.10 0.0M
2024-05-08 16,935.41 17,005.89 16,911.68 17,005.89 0.0M
2024-05-07 16,843.18 16,937.72 16,839.09 16,913.82 0.0M
2024-05-06 16,747.61 16,858.57 16,744.03 16,835.65 0.0M
2024-05-03 16,635.74 16,737.02 16,634.61 16,737.02 0.0M
2024-05-02 16,587.05 16,632.97 16,543.50 16,614.19 0.0M
2024-04-30 16,572.77 16,634.14 16,558.07 16,621.25 0.0M
2024-04-29 16,444.49 16,601.49 16,438.97 16,601.49 0.0M
2024-04-26 16,321.62 16,437.25 16,283.71 16,416.78 0.0M
2024-04-25 16,398.75 16,407.21 16,329.23 16,355.30 0.0M
2024-04-24 16,272.87 16,419.86 16,272.87 16,382.31 0.0M
2024-04-23 16,174.48 16,261.17 16,172.66 16,249.04 0.0M
2024-04-22 16,061.58 16,185.07 16,046.39 16,154.93 0.0M
2024-04-19 16,172.15 16,195.90 15,975.48 16,058.39 0.0M
2024-04-18 16,097.85 16,184.66 16,069.74 16,184.66 0.0M
2024-04-17 16,000.81 16,147.97 15,990.61 16,114.12 0.0M
2024-04-16 16,143.77 16,143.89 15,842.45 15,996.80 0.0M
2024-04-15 16,323.76 16,329.08 16,159.85 16,159.85 0.0M
2024-04-12 16,350.88 16,411.79 16,330.63 16,392.57 0.0M
2024-04-09 16,390.26 16,404.24 16,323.54 16,365.80 0.0M
2024-04-08 16,348.24 16,427.36 16,343.28 16,368.30 0.0M
2024-04-05 16,293.77 16,343.72 16,283.61 16,332.07 0.0M
2024-04-04 16,244.30 16,335.49 16,243.06 16,300.44 0.0M
2024-04-03 16,221.26 16,296.17 16,221.11 16,229.43 0.0M
2024-04-02 16,187.08 16,244.39 16,144.93 16,228.64 0.0M
2024-04-01 16,253.40 16,273.96 16,175.76 16,175.76 0.0M
2024-03-29 16,156.06 16,241.03 16,133.06 16,234.08 0.0M
2024-03-27 16,111.97 16,175.28 16,081.06 16,148.15 0.0M
2024-03-26 16,033.14 16,144.32 16,015.21 16,101.56 0.0M
2024-03-25 15,982.91 16,029.87 15,980.29 16,029.87 0.0M
2024-03-22 15,892.19 15,983.71 15,889.97 15,970.70 0.0M
2024-03-21 15,836.30 15,921.74 15,826.43 15,898.68 0.0M
2024-03-20 15,774.85 15,839.47 15,763.90 15,806.15 0.0M
2024-03-19 15,702.75 15,779.70 15,693.32 15,750.37 0.0M
2024-03-18 15,656.61 15,715.45 15,616.59 15,715.45 0.0M
2024-03-15 15,582.97 15,674.11 15,556.51 15,664.64 0.0M
2024-03-14 15,543.44 15,584.21 15,529.67 15,583.13 0.0M
2024-03-13 15,509.19 15,556.66 15,473.18 15,549.51 0.0M
2024-03-12 15,438.47 15,485.92 15,417.21 15,482.89 0.0M
2024-03-11 15,404.12 15,480.02 15,380.94 15,438.29 0.0M
2024-03-08 15,367.04 15,422.55 15,362.53 15,403.38 0.0M
2024-03-07 15,320.58 15,360.25 15,301.42 15,343.27 0.0M
2024-03-06 15,347.31 15,364.36 15,306.63 15,311.60 0.0M
2024-03-05 15,394.94 15,396.02 15,301.07 15,363.41 0.0M
2024-03-04 15,400.38 15,443.71 15,361.26 15,400.13 0.0M
2024-03-01 15,426.98 15,459.13 15,368.93 15,384.72 0.0M
2024-02-29 15,447.08 15,453.50 15,347.70 15,446.15 0.0M
2024-02-28 15,548.69 15,566.86 15,438.63 15,438.63 0.0M
2024-02-27 15,531.06 15,554.25 15,487.43 15,510.80 0.0M
2024-02-26 15,579.19 15,627.91 15,507.73 15,507.73 0.0M
2024-02-23 15,643.67 15,643.67 15,580.31 15,592.52 0.0M
2024-02-22 15,535.78 15,644.99 14,893.87 15,644.99 0.0M
2024-02-21 15,540.20 15,540.20 15,474.37 15,515.67 0.0M
2024-02-20 15,371.04 15,574.26 15,362.68 15,545.87 0.0M
2024-02-19 15,407.52 15,415.17 15,321.27 15,332.05 0.0M
2024-02-16 15,396.96 15,410.70 15,359.58 15,400.81 0.0M
2024-02-15 15,342.95 15,374.85 15,319.20 15,359.23 0.0M
2024-02-14 15,306.94 15,346.27 15,277.86 15,314.93 0.0M
2024-02-13 15,253.11 15,352.19 15,243.27 15,334.31 0.0M
2024-02-09 15,188.80 15,228.62 15,157.58 15,210.33 0.0M
2024-02-08 15,134.60 15,194.89 15,134.30 15,169.23 0.0M
2024-02-07 15,151.42 15,153.22 15,068.07 15,117.83 0.0M
2024-02-06 15,110.85 15,175.61 15,098.21 15,160.53 0.0M
2024-02-05 15,152.68 15,189.89 15,120.70 15,120.70 0.0M
2024-02-02 15,177.87 15,183.39 15,090.25 15,146.20 0.0M
2024-01-31 15,253.45 15,268.82 15,163.69 15,185.92 0.0M
2024-01-30 15,289.72 15,300.73 15,239.16 15,264.54 0.0M
2024-01-29 15,304.00 15,362.84 15,291.52 15,291.52 0.0M
2024-01-26 15,230.05 15,301.84 15,227.46 15,283.21 0.0M
2024-01-24 15,121.78 15,205.73 15,121.37 15,204.41 0.0M
2024-01-23 15,169.83 15,210.01 15,109.60 15,125.72 0.0M
2024-01-22 15,064.67 15,151.80 15,064.67 15,151.80 0.0M
2024-01-19 14,924.31 15,041.39 14,894.12 15,041.39 0.0M
2024-01-18 15,040.06 15,040.06 14,858.97 14,920.52 0.0M
2024-01-17 15,141.60 15,141.84 14,987.03 15,043.76 0.0M
2024-01-16 15,202.55 15,225.94 15,103.90 15,141.89 0.0M
2024-01-15 15,181.91 15,218.76 15,158.30 15,182.66 0.0M
2024-01-12 15,119.37 15,164.52 15,092.89 15,163.81 0.0M
2024-01-11 15,098.18 15,122.00 15,062.56 15,114.47 0.0M
2024-01-10 15,125.09 15,125.94 15,050.65 15,078.64 0.0M
2024-01-09 15,160.11 15,200.41 15,094.49 15,109.37 0.0M
2024-01-08 15,089.41 15,198.59 15,088.88 15,133.84 0.0M
2024-01-05 14,884.84 15,069.35 14,881.83 15,059.87 0.0M
2024-01-04 14,774.65 14,890.58 14,754.75 14,875.91 0.0M
2024-01-03 14,622.46 14,790.23 14,615.41 14,771.18 0.0M
2024-01-02 14,623.33 14,633.65 14,577.05 14,633.65 0.0M