KL Morgan Stanley CI (MSCIMY)

MSCIMY
🏛️ Malaysia →
502.28
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
2025-09-26 498.51 503.19 497.94 502.28 0.0M
2025-09-25 499.34 499.75 497.84 498.84 0.0M
2025-09-24 500.58 500.58 498.76 499.63 0.0M
2025-09-23 501.12 502.22 500.12 500.58 0.0M
2025-09-22 499.26 500.91 498.18 500.77 0.0M
2025-09-19 499.64 499.89 498.26 498.59 0.0M
2025-09-18 502.00 502.00 499.08 499.53 0.0M
2025-09-17 501.57 503.82 499.77 503.82 0.0M
2025-09-12 494.67 499.30 494.67 499.30 0.0M
2025-09-11 494.32 494.56 493.27 494.23 0.0M
2025-09-10 496.59 496.99 495.36 496.96 0.0M
2025-09-09 496.32 496.35 494.30 496.06 0.0M
2025-09-08 494.73 496.34 494.21 495.64 0.0M
2025-09-04 494.10 494.86 492.97 493.84 0.0M
2025-09-03 493.03 494.94 492.58 493.79 0.0M
2025-09-02 493.53 493.53 488.28 493.49 0.0M
2025-08-29 496.51 496.51 491.72 492.62 0.0M
2025-08-28 497.64 499.50 496.59 496.59 0.0M
2025-08-27 496.68 497.78 494.57 497.64 0.0M
2025-08-26 503.83 504.04 496.68 496.68 0.0M
2025-08-25 503.81 505.97 502.62 503.50 0.0M
2025-08-22 500.30 503.73 500.30 502.40 0.0M
2025-08-21 498.91 501.17 498.91 500.50 0.0M
2025-08-20 499.34 499.34 497.22 498.61 0.0M
2025-08-19 497.82 500.54 497.35 499.30 0.0M
2025-08-18 495.38 498.75 494.52 497.45 0.0M
2025-08-15 496.47 496.47 493.10 494.88 0.0M
2025-08-14 497.36 500.38 494.68 496.25 0.0M
2025-08-13 492.19 499.20 492.19 497.63 0.0M
2025-08-12 490.17 493.47 490.17 492.23 0.0M
2025-08-11 488.11 491.15 487.54 490.57 0.0M
2025-08-08 485.61 488.06 484.75 488.06 0.0M
2025-08-07 483.70 485.71 482.62 485.71 0.0M
2025-08-06 482.74 484.42 481.11 483.96 0.0M
2025-08-05 480.13 482.93 480.13 482.93 0.0M
2025-08-04 480.66 480.66 478.19 479.60 0.0M
2025-08-01 477.43 482.32 477.33 481.66 0.0M
2025-07-31 478.49 478.80 475.51 475.51 0.0M
2025-07-30 478.59 479.08 476.37 479.08 0.0M
2025-07-29 480.05 482.68 478.39 478.39 0.0M
2025-07-28 482.48 483.26 479.77 480.00 0.0M
2025-07-25 482.72 483.00 478.72 481.34 0.0M
2025-07-24 479.77 483.14 479.42 483.14 0.0M
2025-07-23 476.15 479.50 476.15 479.50 0.0M
2025-07-22 478.54 478.99 475.97 476.18 0.0M
2025-07-21 478.63 478.76 476.29 478.02 0.0M
2025-07-18 477.25 479.60 477.25 478.56 0.0M
2025-07-17 473.60 476.77 473.49 476.59 0.0M
2025-07-16 477.82 478.34 473.02 473.55 0.0M
2025-07-15 481.34 482.21 477.90 477.90 0.0M
2025-07-14 481.54 482.26 480.61 481.90 0.0M
2025-07-11 482.50 483.81 479.65 481.61 0.0M
2025-07-10 479.90 482.18 477.79 482.18 0.0M
2025-07-09 480.06 481.17 477.75 479.64 0.0M
2025-07-08 480.06 480.58 478.89 480.21 0.0M
2025-07-07 484.62 484.62 481.18 482.55 0.0M
2025-07-04 486.49 486.76 485.33 486.49 0.0M
2025-07-03 484.85 486.01 483.25 485.80 0.0M
2025-07-02 481.95 485.72 481.79 485.72 0.0M
2025-07-01 480.90 482.59 480.10 482.59 0.0M
2025-06-30 480.96 482.20 478.35 480.67 0.0M
2025-06-26 476.53 479.28 476.31 479.28 0.0M
2025-06-25 475.53 477.69 475.03 476.22 0.0M
2025-06-24 474.85 475.71 473.22 474.47 0.0M
2025-06-23 467.17 475.25 465.89 475.25 0.0M
2025-06-20 469.73 472.29 469.27 470.40 0.0M
2025-06-19 473.78 473.78 469.71 469.71 0.0M
2025-06-18 473.29 473.77 472.43 473.48 0.0M
2025-06-17 476.31 476.97 473.79 473.79 0.0M
2025-06-16 476.04 477.01 474.13 476.43 0.0M
2025-06-13 478.07 478.07 475.57 476.29 0.0M
2025-06-12 479.47 479.77 478.14 479.14 0.0M
2025-06-11 477.34 480.97 477.34 478.29 0.0M
2025-06-10 477.53 478.13 476.13 476.29 0.0M
2025-06-09 476.41 477.86 476.41 477.24 0.0M
2025-06-06 476.52 476.65 475.11 476.01 0.0M
2025-06-05 474.35 477.28 473.99 476.72 0.0M
2025-06-04 473.33 473.57 471.46 473.57 0.0M
2025-06-03 474.93 475.74 470.38 472.17 0.0M
2025-05-30 477.58 478.06 473.75 473.75 0.0M
2025-05-29 479.03 479.55 476.66 477.11 0.0M
2025-05-28 480.29 481.43 478.12 478.12 0.0M
2025-05-27 482.10 482.26 477.82 479.28 0.0M
2025-05-26 482.64 482.64 480.18 481.85 0.0M
2025-05-23 480.43 482.45 480.43 482.01 0.0M
2025-05-22 483.80 483.80 478.82 478.82 0.0M
2025-05-21 486.99 487.87 484.02 484.77 0.0M
2025-05-20 488.53 490.16 485.40 486.32 0.0M
2025-05-19 492.10 492.10 486.86 488.56 0.0M
2025-05-16 494.48 496.24 492.79 493.74 0.0M
2025-05-15 497.26 498.52 494.01 494.29 0.0M
2025-05-14 497.22 497.62 494.08 497.62 0.0M
2025-05-13 489.42 496.91 489.42 496.91 0.0M
2025-05-09 484.42 485.33 483.66 484.85 0.0M
2025-05-08 485.97 486.75 483.41 483.67 0.0M
2025-05-07 481.76 485.96 481.73 485.96 0.0M
2025-05-06 483.53 484.76 480.47 481.62 0.0M
2025-05-05 483.70 486.31 481.75 483.24 0.0M
2025-05-02 482.25 483.96 480.38 483.96 0.0M
2025-04-30 476.31 483.24 476.31 483.24 0.0M
2025-04-29 476.92 478.32 475.43 475.43 0.0M
2025-04-28 473.81 477.11 473.71 477.11 0.0M
2025-04-25 473.50 473.68 471.75 472.99 0.0M
2025-04-24 470.15 472.51 470.07 471.74 0.0M
2025-04-23 469.09 470.54 467.95 470.47 0.0M
2025-04-22 468.03 468.03 464.71 465.77 0.0M
2025-04-21 471.50 471.50 468.68 470.25 0.0M
2025-04-18 463.94 470.53 463.94 470.53 0.0M
2025-04-17 462.72 466.37 461.92 465.10 0.0M
2025-04-16 466.04 466.66 461.95 463.37 0.0M
2025-04-15 465.20 467.27 464.05 466.30 0.0M
2025-04-14 462.38 464.39 461.73 464.39 0.0M
2025-04-11 451.92 458.63 449.59 455.91 0.0M
2025-04-10 459.23 462.29 456.10 459.23 0.0M
2025-04-09 451.13 451.68 434.48 438.96 0.0M
2025-04-08 455.83 456.92 452.28 453.12 0.0M
2025-04-07 463.75 463.75 445.57 453.27 0.0M
2025-04-04 474.59 477.03 471.85 473.08 0.0M
2025-04-03 477.62 479.86 476.28 478.14 0.0M
2025-04-02 477.53 480.70 476.67 480.70 0.0M
2025-03-28 483.41 483.41 476.69 476.69 0.0M
2025-03-27 477.29 484.00 476.73 484.00 0.0M
2025-03-26 477.74 480.45 477.31 478.00 0.0M
2025-03-25 475.48 477.47 475.48 476.80 0.0M
2025-03-24 474.67 475.39 473.60 473.60 0.0M
2025-03-21 473.93 476.73 473.71 474.47 0.0M
2025-03-20 479.70 480.45 473.82 473.88 0.0M
2025-03-19 480.73 480.73 476.43 478.39 0.0M
2025-03-17 478.26 483.38 478.26 481.82 0.0M
2025-03-14 472.78 477.93 470.35 476.78 0.0M
2025-03-13 468.52 477.31 468.14 476.08 0.0M
2025-03-12 473.49 474.30 465.30 467.23 0.0M
2025-03-11 481.58 481.58 477.03 478.68 0.0M
2025-03-10 486.69 488.69 484.08 484.08 0.0M
2025-03-07 489.71 489.89 485.95 487.10 0.0M
2025-03-06 493.11 494.32 489.43 490.62 0.0M
2025-03-05 491.70 494.52 491.70 492.98 0.0M
2025-03-04 492.56 492.89 490.03 490.10 0.0M
2025-03-03 496.02 498.54 494.58 495.49 0.0M
2025-02-28 500.72 500.72 496.27 496.27 0.0M
2025-02-27 502.94 503.37 501.70 502.80 0.0M
2025-02-26 496.30 503.30 496.07 503.30 0.0M
2025-02-25 502.22 502.22 495.75 497.09 0.0M
2025-02-24 503.58 503.58 500.41 502.61 0.0M
2025-02-21 502.42 504.89 501.57 504.89 0.0M
2025-02-20 502.55 503.16 500.68 501.92 0.0M
2025-02-19 503.91 503.91 502.15 502.91 0.0M
2025-02-18 503.31 504.56 501.74 504.32 0.0M
2025-02-17 506.51 506.51 503.43 504.00 0.0M
2025-02-14 505.78 506.81 504.78 506.47 0.0M
2025-02-13 508.18 509.49 505.51 505.51 0.0M
2025-02-12 505.21 508.85 505.21 508.85 0.0M
2025-02-10 504.04 504.88 502.79 504.59 0.0M
2025-02-07 502.52 505.17 501.87 505.03 0.0M
2025-02-06 499.88 502.29 499.01 502.29 0.0M
2025-02-05 496.62 499.87 495.96 499.24 0.0M
2025-02-04 493.82 496.08 493.05 495.97 0.0M
2025-02-03 491.28 493.99 490.75 492.66 0.0M
2025-01-31 493.72 496.04 490.71 494.03 0.0M
2025-01-28 494.31 494.31 490.14 492.70 0.0M
2025-01-27 499.34 499.34 495.04 495.04 0.0M
2025-01-24 500.52 500.58 497.24 499.26 0.0M
2025-01-23 503.47 503.47 499.98 500.29 0.0M
2025-01-22 502.25 504.76 501.84 503.64 0.0M
2025-01-21 499.65 502.07 498.64 501.52 0.0M
2025-01-20 499.08 500.09 496.78 498.91 0.0M
2025-01-17 494.33 498.62 491.46 497.86 0.0M
2025-01-16 499.85 500.39 494.59 494.59 0.0M
2025-01-15 500.17 503.22 494.60 495.67 0.0M
2025-01-14 503.39 507.47 500.03 500.03 0.0M
2025-01-13 506.95 507.11 501.12 503.05 0.0M
2025-01-10 508.47 509.05 507.34 508.02 0.0M
2025-01-09 513.21 513.21 507.52 507.62 0.0M
2025-01-08 516.41 517.18 512.01 512.03 0.0M
2025-01-07 514.88 517.86 514.88 516.72 0.0M
2025-01-06 516.54 517.26 514.69 515.12 0.0M
2025-01-03 517.70 518.13 515.48 516.32 0.0M
2025-01-02 520.09 520.09 516.14 517.23 0.0M