FTSE Bursa Malaysia Asian Palm Oil Plantation MYR (FTFBMAPM)

FTFBMAPM
🏛️ Malasia →
17,862.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 16,827.80 16,959.41 16,766.55 16,870.53 0.0M
2022-12-29 16,803.22 16,841.88 16,653.19 16,825.44 0.0M
2022-12-28 16,752.41 16,839.78 16,693.36 16,803.24 0.0M
2022-12-27 16,398.62 16,779.60 16,316.76 16,757.79 0.0M
2022-12-26 16,398.39 16,406.44 16,382.75 16,406.44 0.0M
2022-12-23 16,464.78 16,474.76 16,356.51 16,399.88 0.0M
2022-12-22 16,331.64 16,498.21 16,317.50 16,466.57 0.0M
2022-12-21 16,420.53 16,434.73 16,292.28 16,332.92 0.0M
2022-12-20 16,529.52 16,559.34 16,398.54 16,418.67 0.0M
2022-12-19 16,757.91 16,761.39 16,493.69 16,520.16 0.0M
2022-12-16 16,209.46 16,833.60 16,106.85 16,765.01 0.0M
2022-12-15 16,342.86 16,380.04 16,203.40 16,224.87 0.0M
2022-12-14 16,204.13 16,442.31 16,204.13 16,338.98 0.0M
2022-12-13 16,363.52 16,432.26 16,202.31 16,210.51 0.0M
2022-12-12 16,277.26 16,424.07 16,228.32 16,368.36 0.0M
2022-12-09 16,281.15 16,336.32 16,176.62 16,284.75 0.0M
2022-12-08 16,247.65 16,318.69 16,196.69 16,272.54 0.0M
2022-12-07 16,385.39 16,398.70 16,241.70 16,254.09 0.0M
2022-12-06 16,502.43 16,565.75 16,327.58 16,397.07 0.0M
2022-12-05 16,676.85 16,730.04 16,492.79 16,501.90 0.0M
2022-12-02 16,712.08 16,833.31 16,669.80 16,690.81 0.0M
2022-12-01 16,546.19 16,793.03 16,544.19 16,715.84 0.0M
2022-11-30 16,719.89 16,775.13 16,540.08 16,567.96 0.0M
2022-11-29 16,672.47 16,863.33 16,617.72 16,724.48 0.0M
2022-11-28 16,680.39 16,715.54 16,613.74 16,667.71 0.0M
2022-11-25 16,729.89 16,730.67 16,585.64 16,690.98 0.0M
2022-11-24 16,905.37 16,916.84 16,726.25 16,755.11 0.0M
2022-11-23 16,859.28 16,920.79 16,738.94 16,898.89 0.0M
2022-11-22 16,849.69 16,956.41 16,789.22 16,866.26 0.0M
2022-11-21 16,987.11 17,008.16 16,740.14 16,841.12 0.0M
2022-11-18 16,972.00 17,021.62 16,936.51 16,982.56 0.0M
2022-11-17 16,998.62 17,092.90 16,819.92 16,963.14 0.0M
2022-11-16 17,053.79 17,062.28 16,903.57 17,003.26 0.0M
2022-11-15 17,100.95 17,207.96 17,020.70 17,065.52 0.0M
2022-11-14 16,933.03 17,114.52 16,892.20 17,087.71 0.0M
2022-11-11 16,775.71 17,002.36 16,756.29 16,927.40 0.0M
2022-11-10 16,891.62 16,964.76 16,779.20 16,784.20 0.0M
2022-11-09 16,952.87 17,041.23 16,858.33 16,891.40 0.0M
2022-11-08 16,961.51 17,038.23 16,853.46 16,949.22 0.0M
2022-11-07 16,880.01 16,991.31 16,753.52 16,954.19 0.0M
2022-11-04 16,638.68 16,908.84 16,599.90 16,867.85 0.0M
2022-11-03 16,899.20 16,903.12 16,604.67 16,630.29 0.0M
2022-11-02 16,750.68 16,975.32 16,732.57 16,913.57 0.0M
2022-11-01 16,909.99 16,975.05 16,689.13 16,760.30 0.0M
2022-10-31 16,523.39 17,080.97 16,522.31 16,904.83 0.0M
2022-10-28 16,685.36 16,720.88 16,500.01 16,527.08 0.0M
2022-10-27 16,684.86 16,780.62 16,626.46 16,684.54 0.0M
2022-10-26 16,273.11 16,707.86 16,268.93 16,678.76 0.0M
2022-10-25 16,334.13 16,415.55 16,180.23 16,253.16 0.0M
2022-10-24 16,351.42 16,367.49 16,323.31 16,323.66 0.0M
2022-10-21 16,438.90 16,456.30 16,234.01 16,312.36 0.0M
2022-10-20 16,004.30 16,458.06 15,940.95 16,448.35 0.0M
2022-10-19 15,869.23 16,089.05 15,795.86 16,001.70 0.0M
2022-10-18 15,470.86 15,874.30 15,458.58 15,866.83 0.0M
2022-10-17 15,521.03 15,536.07 15,294.70 15,455.44 0.0M
2022-10-14 15,395.41 15,636.57 15,394.69 15,514.21 0.0M
2022-10-13 15,374.36 15,411.67 15,252.60 15,362.46 0.0M
2022-10-12 15,451.42 15,498.47 15,187.85 15,364.34 0.0M
2022-10-11 15,625.71 15,650.66 15,361.31 15,461.59 0.0M
2022-10-10 15,650.17 15,663.74 15,552.27 15,605.78 0.0M
2022-10-07 15,912.69 15,931.10 15,625.69 15,673.12 0.0M
2022-10-06 15,926.44 16,003.33 15,877.36 15,913.81 0.0M
2022-10-05 15,700.88 16,003.46 15,698.08 15,918.11 0.0M
2022-10-04 15,748.99 15,897.47 15,648.49 15,685.14 0.0M
2022-10-03 15,774.31 15,818.76 15,603.45 15,737.71 0.0M
2022-09-30 15,876.89 15,881.08 15,749.80 15,773.29 0.0M
2022-09-29 15,727.47 16,006.82 15,727.47 15,861.52 0.0M
2022-09-28 16,004.91 16,050.55 15,692.27 15,699.09 0.0M
2022-09-27 16,019.04 16,159.08 16,009.07 16,013.95 0.0M
2022-09-26 16,402.31 16,404.10 16,018.02 16,021.14 0.0M
2022-09-23 16,611.78 16,617.72 16,384.49 16,411.95 0.0M
2022-09-22 16,535.72 16,647.81 16,484.06 16,608.50 0.0M
2022-09-21 16,679.57 16,689.04 16,519.97 16,536.50 0.0M
2022-09-20 16,623.25 16,716.61 16,560.16 16,682.52 0.0M
2022-09-19 16,633.33 16,706.09 16,524.22 16,617.35 0.0M
2022-09-16 16,639.44 16,682.39 16,593.96 16,627.78 0.0M
2022-09-15 16,814.67 16,893.76 16,638.31 16,644.70 0.0M
2022-09-14 16,954.44 16,956.72 16,758.38 16,817.31 0.0M
2022-09-13 16,915.29 17,026.77 16,861.82 16,979.63 0.0M
2022-09-12 16,809.14 16,977.55 16,735.50 16,914.89 0.0M
2022-09-09 16,828.38 16,897.60 16,758.21 16,809.52 0.0M
2022-09-08 16,801.45 16,892.94 16,761.50 16,830.20 0.0M
2022-09-07 16,862.32 16,916.16 16,712.05 16,798.14 0.0M
2022-09-06 16,809.08 16,947.35 16,780.89 16,870.87 0.0M
2022-09-05 16,730.07 16,860.38 16,693.19 16,804.96 0.0M
2022-09-02 16,868.78 16,935.43 16,661.54 16,728.58 0.0M
2022-09-01 17,273.30 17,349.90 16,842.64 16,868.41 0.0M
2022-08-31 17,313.66 17,314.81 17,239.98 17,271.80 0.0M
2022-08-30 17,148.92 17,409.42 17,065.35 17,320.96 0.0M
2022-08-29 17,061.74 17,174.21 16,884.15 17,151.55 0.0M
2022-08-26 16,853.45 17,161.95 16,851.89 17,075.28 0.0M
2022-08-25 16,693.62 16,952.42 16,691.82 16,858.87 0.0M
2022-08-24 17,054.68 17,185.45 16,640.28 16,688.56 0.0M
2022-08-23 17,254.20 17,267.40 17,018.69 17,055.39 0.0M
2022-08-22 17,478.57 17,480.92 17,233.86 17,256.19 0.0M
2022-08-19 17,572.43 17,665.83 17,459.59 17,476.35 0.0M
2022-08-18 17,592.25 17,648.65 17,488.77 17,586.50 0.0M
2022-08-17 17,463.58 17,651.00 17,453.16 17,589.44 0.0M
2022-08-16 17,334.10 17,506.48 17,303.27 17,458.09 0.0M
2022-08-15 17,453.94 17,480.62 17,328.37 17,334.29 0.0M
2022-08-12 17,327.59 17,523.78 17,299.48 17,446.36 0.0M
2022-08-11 17,215.06 17,375.84 17,211.90 17,328.85 0.0M
2022-08-10 17,104.95 17,264.28 17,002.64 17,215.32 0.0M
2022-08-09 17,160.93 17,189.70 17,085.79 17,110.41 0.0M
2022-08-08 17,341.42 17,353.13 17,042.00 17,168.24 0.0M
2022-08-05 17,099.37 17,420.66 17,098.20 17,370.02 0.0M
2022-08-04 16,985.37 17,132.08 16,896.88 17,098.44 0.0M
2022-08-03 16,924.66 17,036.72 16,845.01 16,995.03 0.0M
2022-08-02 17,110.66 17,189.91 16,879.01 16,941.61 0.0M
2022-08-01 16,968.49 17,183.25 16,968.49 17,109.12 0.0M
2022-07-29 16,709.97 16,924.17 16,705.94 16,777.86 0.0M
2022-07-28 16,462.47 16,711.47 16,451.34 16,702.38 0.0M
2022-07-27 16,428.38 16,525.16 16,350.52 16,458.02 0.0M
2022-07-26 16,454.37 16,566.06 16,374.21 16,423.61 0.0M
2022-07-25 16,378.30 16,509.25 16,375.01 16,460.63 0.0M
2022-07-22 16,436.69 16,456.01 16,312.84 16,377.21 0.0M
2022-07-21 16,325.50 16,530.18 16,280.85 16,434.54 0.0M
2022-07-20 16,244.30 16,428.42 16,242.48 16,323.67 0.0M
2022-07-19 16,292.77 16,328.76 16,098.22 16,247.23 0.0M
2022-07-18 15,972.92 16,300.38 15,970.40 16,295.32 0.0M
2022-07-15 15,984.54 16,046.45 15,878.62 15,968.62 0.0M
2022-07-14 16,130.65 16,142.21 15,955.13 15,985.62 0.0M
2022-07-13 16,250.21 16,251.67 16,039.84 16,103.25 0.0M
2022-07-12 16,159.67 16,270.93 16,091.83 16,254.60 0.0M
2022-07-11 16,178.45 16,181.07 16,154.76 16,161.50 0.0M
2022-07-08 16,007.43 16,241.97 16,003.71 16,172.47 0.0M
2022-07-07 15,654.09 16,058.66 15,561.19 16,012.25 0.0M
2022-07-06 16,238.44 16,289.92 15,580.45 15,653.00 0.0M
2022-07-05 16,419.75 16,545.07 16,181.11 16,243.10 0.0M
2022-07-04 16,514.31 16,559.95 16,344.74 16,425.67 0.0M
2022-07-01 16,497.90 16,706.22 16,493.80 16,513.57 0.0M
2022-06-30 16,650.80 16,775.09 16,487.89 16,488.26 0.0M
2022-06-29 16,888.09 16,888.86 16,615.67 16,663.11 0.0M
2022-06-28 16,691.93 16,991.56 16,629.34 16,888.10 0.0M
2022-06-27 16,565.85 16,780.01 16,518.97 16,694.99 0.0M
2022-06-24 16,604.74 16,680.26 16,481.89 16,560.98 0.0M
2022-06-23 16,427.35 16,717.41 16,426.20 16,610.71 0.0M
2022-06-22 17,074.66 17,156.25 16,397.47 16,426.57 0.0M
2022-06-21 17,060.44 17,096.82 16,974.53 17,077.00 0.0M
2022-06-20 17,228.58 17,230.51 16,918.29 17,066.58 0.0M
2022-06-17 17,493.07 17,495.45 17,033.50 17,239.84 0.0M
2022-06-16 17,637.26 17,780.98 17,345.78 17,482.34 0.0M
2022-06-15 17,958.50 18,039.27 17,573.49 17,648.35 0.0M
2022-06-14 17,642.95 18,102.32 17,579.54 17,962.09 0.0M
2022-06-13 18,017.48 18,017.89 17,598.17 17,647.74 0.0M
2022-06-10 18,218.74 18,223.19 17,985.14 18,037.73 0.0M
2022-06-09 18,568.00 18,596.01 18,231.55 18,236.43 0.0M
2022-06-08 18,537.44 18,665.46 18,468.84 18,573.02 0.0M
2022-06-07 18,752.27 18,834.23 18,469.56 18,531.99 0.0M
2022-06-06 18,680.65 18,819.91 18,677.35 18,763.15 0.0M
2022-06-03 18,719.33 18,829.97 18,661.31 18,688.51 0.0M
2022-06-02 18,714.46 18,714.46 18,714.46 18,714.46 0.0M
2022-06-01 18,754.07 18,865.63 18,680.68 18,694.71 0.0M
2022-05-31 18,707.40 18,906.41 18,594.73 18,749.97 0.0M
2022-05-30 18,859.57 18,914.83 18,708.15 18,710.23 0.0M
2022-05-27 18,788.21 18,896.89 18,743.96 18,856.67 0.0M
2022-05-26 18,883.44 18,942.20 18,675.14 18,787.82 0.0M
2022-05-25 18,786.35 19,031.15 18,783.86 18,873.62 0.0M
2022-05-24 18,884.54 19,015.51 18,750.33 18,795.13 0.0M
2022-05-23 19,541.70 19,597.35 18,815.69 18,892.86 0.0M
2022-05-20 19,158.43 19,584.80 19,157.62 19,537.85 0.0M
2022-05-19 19,168.34 19,257.41 18,929.21 19,158.98 0.0M
2022-05-18 19,212.61 19,349.43 19,136.50 19,159.21 0.0M
2022-05-17 19,010.83 19,259.90 19,009.61 19,219.20 0.0M
2022-05-16 19,009.71 19,014.98 18,994.36 19,006.88 0.0M
2022-05-13 18,625.52 19,037.51 18,623.93 18,999.20 0.0M
2022-05-12 19,162.65 19,270.59 18,601.46 18,631.95 0.0M
2022-05-11 18,971.93 19,224.20 18,971.12 19,174.84 0.0M
2022-05-10 19,351.88 19,356.11 18,837.83 18,978.03 0.0M
2022-05-09 19,907.65 19,907.65 19,325.18 19,350.23 0.0M
2022-05-06 20,348.22 20,357.84 19,885.85 19,913.14 0.0M
2022-05-05 20,489.99 20,714.56 20,331.40 20,363.35 0.0M
2022-05-04 20,429.60 20,536.98 20,394.32 20,480.30 0.0M
2022-05-03 20,426.98 20,439.67 20,422.19 20,430.48 0.0M
2022-05-02 20,428.29 20,428.29 20,428.29 20,428.29 0.0M
2022-04-29 20,367.76 20,533.20 20,246.78 20,452.84 0.0M
2022-04-28 20,313.36 20,582.14 20,309.39 20,361.70 0.0M
2022-04-27 20,351.69 20,411.16 20,211.27 20,325.31 0.0M
2022-04-26 20,522.56 20,612.62 20,279.55 20,372.78 0.0M
2022-04-25 20,409.31 20,757.53 20,196.87 20,522.96 0.0M
2022-04-22 20,507.06 20,510.24 20,325.78 20,421.81 0.0M
2022-04-21 20,316.13 20,530.64 20,313.38 20,493.89 0.0M
2022-04-20 19,849.91 20,382.09 19,847.67 20,319.34 0.0M
2022-04-19 19,827.72 19,926.00 19,803.49 19,826.55 0.0M
2022-04-18 19,868.19 20,006.27 19,822.34 19,835.76 0.0M
2022-04-15 20,063.60 20,117.81 19,827.14 19,876.28 0.0M
2022-04-14 20,112.27 20,295.04 20,068.07 20,073.57 0.0M
2022-04-13 19,946.29 20,201.75 19,943.65 20,091.88 0.0M
2022-04-12 19,905.46 19,998.01 19,805.21 19,955.71 0.0M
2022-04-11 19,767.35 20,063.92 19,754.29 19,891.89 0.0M
2022-04-08 19,692.02 19,819.16 19,685.73 19,773.97 0.0M
2022-04-07 19,706.92 19,791.49 19,619.18 19,692.28 0.0M
2022-04-06 19,534.32 19,716.89 19,517.54 19,707.29 0.0M
2022-04-05 19,357.14 19,556.23 19,341.45 19,542.55 0.0M
2022-04-04 19,152.45 19,385.85 19,052.71 19,351.27 0.0M
2022-04-01 19,137.26 19,212.45 19,006.44 19,151.49 0.0M
2022-03-31 19,278.49 19,329.53 19,033.59 19,143.43 0.0M
2022-03-30 19,337.92 19,407.95 19,230.15 19,278.13 0.0M
2022-03-29 19,410.45 19,453.09 19,263.59 19,330.34 0.0M
2022-03-28 19,554.99 19,556.81 19,329.06 19,413.56 0.0M
2022-03-25 19,451.51 19,619.83 19,440.85 19,560.71 0.0M
2022-03-24 19,437.31 19,517.35 19,363.41 19,449.20 0.0M
2022-03-23 19,456.83 19,565.29 19,401.25 19,435.50 0.0M
2022-03-22 18,879.39 19,541.03 18,878.52 19,461.56 0.0M
2022-03-21 18,891.69 18,940.92 18,835.46 18,883.51 0.0M
2022-03-18 18,827.12 19,079.97 18,827.12 18,881.57 0.0M
2022-03-17 19,078.45 19,193.23 18,737.85 18,830.64 0.0M
2022-03-16 18,904.51 19,103.88 18,838.06 19,084.72 0.0M
2022-03-15 19,108.75 19,168.03 18,866.96 18,907.83 0.0M
2022-03-14 19,363.84 19,423.94 19,084.77 19,107.31 0.0M
2022-03-11 19,554.62 19,557.07 19,310.12 19,380.60 0.0M
2022-03-10 19,853.30 19,855.74 19,280.87 19,551.70 0.0M
2022-03-09 19,583.41 19,967.54 19,312.22 19,844.15 0.0M
2022-03-08 19,971.72 20,024.58 19,467.71 19,582.23 0.0M
2022-03-07 20,204.23 20,315.07 19,927.67 19,958.76 0.0M
2022-03-04 20,395.68 20,440.35 20,125.71 20,218.36 0.0M
2022-03-03 19,931.54 20,451.07 19,929.96 20,399.59 0.0M
2022-03-02 19,260.87 20,085.97 19,258.18 19,942.74 0.0M
2022-03-01 19,176.29 19,428.81 19,172.47 19,262.90 0.0M
2022-02-28 18,984.39 19,449.47 18,978.21 19,175.08 0.0M
2022-02-25 18,813.66 19,133.52 18,804.47 18,988.70 0.0M
2022-02-24 18,681.26 18,989.84 18,577.60 18,810.79 0.0M
2022-02-23 18,521.16 18,779.09 18,518.80 18,687.88 0.0M
2022-02-22 18,559.69 18,726.52 18,373.82 18,524.08 0.0M
2022-02-21 19,202.59 19,302.62 18,512.92 18,553.05 0.0M
2022-02-18 18,976.85 19,249.66 18,804.58 19,208.53 0.0M
2022-02-17 18,495.26 19,021.12 18,495.26 18,975.66 0.0M
2022-02-16 18,502.22 18,528.53 18,256.36 18,494.61 0.0M
2022-02-15 17,549.35 18,568.61 17,547.04 18,506.08 0.0M
2022-02-14 17,299.92 17,581.74 17,268.33 17,550.27 0.0M
2022-02-11 16,730.80 17,364.69 16,608.49 17,305.92 0.0M
2022-02-10 16,364.71 16,769.01 16,362.42 16,742.83 0.0M
2022-02-09 16,212.43 16,414.08 16,210.16 16,367.07 0.0M
2022-02-08 16,153.03 16,270.40 16,149.01 16,212.09 0.0M
2022-02-07 15,907.79 16,214.63 15,897.67 16,153.19 0.0M
2022-02-04 15,979.58 16,005.59 15,883.51 15,903.20 0.0M
2022-02-03 15,794.59 15,974.37 15,785.73 15,971.06 0.0M
2022-02-02 15,822.42 15,841.73 15,787.95 15,808.00 0.0M
2022-02-01 15,816.71 15,822.42 15,813.50 15,821.70 0.0M
2022-01-31 15,899.00 16,001.75 15,791.37 15,800.37 0.0M
2022-01-28 15,949.61 16,026.28 15,887.44 15,894.23 0.0M
2022-01-27 15,993.97 15,995.41 15,855.65 15,952.71 0.0M
2022-01-26 15,993.96 16,063.37 15,918.24 15,990.63 0.0M
2022-01-25 16,239.15 16,256.78 15,887.63 15,992.14 0.0M
2022-01-24 16,225.73 16,306.40 16,154.70 16,230.87 0.0M
2022-01-21 16,222.76 16,280.04 16,171.68 16,224.27 0.0M
2022-01-20 16,136.52 16,263.61 16,092.14 16,222.65 0.0M
2022-01-19 16,033.47 16,217.97 15,963.52 16,138.45 0.0M
2022-01-18 16,042.16 16,126.85 16,002.48 16,029.66 0.0M
2022-01-17 16,290.55 16,291.98 16,012.21 16,041.09 0.0M
2022-01-14 16,299.05 16,333.07 16,208.84 16,291.23 0.0M
2022-01-13 16,184.75 16,367.82 16,183.68 16,295.28 0.0M
2022-01-12 16,324.21 16,363.11 16,157.29 16,187.52 0.0M
2022-01-11 16,242.03 16,371.45 16,101.03 16,329.45 0.0M
2022-01-10 16,211.89 16,253.17 16,130.10 16,242.68 0.0M
2022-01-07 15,894.20 16,220.61 15,854.37 16,216.69 0.0M
2022-01-06 15,952.63 16,008.11 15,851.28 15,888.73 0.0M
2022-01-05 15,941.11 16,042.94 15,839.82 15,952.38 0.0M
2022-01-04 15,957.13 16,019.53 15,838.71 15,935.45 0.0M
2022-01-03 15,704.72 15,972.69 15,683.19 15,958.39 0.0M