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
2023-12-29 16,527.95 16,614.34 16,526.68 16,566.48 0.0M
2023-12-28 16,514.11 16,577.33 16,504.23 16,550.36 0.0M
2023-12-27 16,473.13 16,563.25 16,473.13 16,524.41 0.0M
2023-12-26 16,493.79 16,519.45 16,469.48 16,487.08 0.0M
2023-12-25 16,508.56 16,514.46 16,495.33 16,511.80 0.0M
2023-12-22 16,455.45 16,528.79 16,433.43 16,513.58 0.0M
2023-12-21 16,442.72 16,491.67 16,376.64 16,458.44 0.0M
2023-12-20 16,421.53 16,493.33 16,410.62 16,435.89 0.0M
2023-12-19 16,511.47 16,559.39 16,415.50 16,427.34 0.0M
2023-12-18 16,486.93 16,534.78 16,425.67 16,515.53 0.0M
2023-12-15 16,406.86 16,503.82 16,368.98 16,498.90 0.0M
2023-12-14 16,341.97 16,457.42 16,328.31 16,412.59 0.0M
2023-12-13 16,336.78 16,399.02 16,297.48 16,356.87 0.0M
2023-12-12 16,356.12 16,376.78 16,294.27 16,341.08 0.0M
2023-12-11 16,438.18 16,439.08 16,288.88 16,361.02 0.0M
2023-12-08 16,342.46 16,470.11 16,339.14 16,431.53 0.0M
2023-12-07 16,430.95 16,431.53 16,308.31 16,348.20 0.0M
2023-12-06 16,462.00 16,487.51 16,385.39 16,426.59 0.0M
2023-12-05 16,487.48 16,493.98 16,382.95 16,456.81 0.0M
2023-12-04 16,488.20 16,561.91 16,433.56 16,489.67 0.0M
2023-12-01 16,651.05 16,654.92 16,441.19 16,501.87 0.0M
2023-11-30 16,634.88 16,651.11 16,438.99 16,640.98 0.0M
2023-11-29 16,563.18 16,697.16 16,559.63 16,634.28 0.0M
2023-11-28 16,540.67 16,629.33 16,506.09 16,574.26 0.0M
2023-11-27 16,494.54 16,592.11 16,466.02 16,547.22 0.0M
2023-11-24 16,504.69 16,541.16 16,457.95 16,501.69 0.0M
2023-11-23 16,523.29 16,553.97 16,480.20 16,494.97 0.0M
2023-11-22 16,589.18 16,620.81 16,503.49 16,521.59 0.0M
2023-11-21 16,525.92 16,614.28 16,506.73 16,585.95 0.0M
2023-11-20 16,591.25 16,604.65 16,483.05 16,524.67 0.0M
2023-11-17 16,592.93 16,608.69 16,524.25 16,601.67 0.0M
2023-11-16 16,612.43 16,619.45 16,561.04 16,601.82 0.0M
2023-11-15 16,346.93 16,608.88 16,339.10 16,608.59 0.0M
2023-11-14 16,332.32 16,407.49 16,305.31 16,378.49 0.0M
2023-11-13 16,359.00 16,361.16 16,329.71 16,331.45 0.0M
2023-11-10 16,448.13 16,449.29 16,320.17 16,326.32 0.0M
2023-11-09 16,461.52 16,487.88 16,387.40 16,415.00 0.0M
2023-11-08 16,477.26 16,496.31 16,415.30 16,453.04 0.0M
2023-11-07 16,553.57 16,583.70 16,454.95 16,487.03 0.0M
2023-11-06 16,508.66 16,594.01 16,499.20 16,546.71 0.0M
2023-11-03 16,472.95 16,629.92 16,472.36 16,536.48 0.0M
2023-11-02 16,375.74 16,532.31 16,375.45 16,480.64 0.0M
2023-11-01 16,427.49 16,448.19 16,365.60 16,383.97 0.0M
2023-10-31 16,396.06 16,440.33 16,339.86 16,429.59 0.0M
2023-10-30 16,339.42 16,440.10 16,282.77 16,393.99 0.0M
2023-10-27 16,281.92 16,396.17 16,275.69 16,335.41 0.0M
2023-10-26 16,311.13 16,328.61 16,204.52 16,279.38 0.0M
2023-10-25 16,267.33 16,327.57 16,227.77 16,307.15 0.0M
2023-10-24 16,214.74 16,286.65 16,156.41 16,265.91 0.0M
2023-10-23 16,288.36 16,310.18 16,186.14 16,210.86 0.0M
2023-10-20 16,416.75 16,428.83 16,269.95 16,280.41 0.0M
2023-10-19 16,434.26 16,436.28 16,259.84 16,406.16 0.0M
2023-10-18 16,395.78 16,442.63 16,311.62 16,425.18 0.0M
2023-10-17 16,213.95 16,397.99 16,209.59 16,395.18 0.0M
2023-10-16 16,336.81 16,358.16 16,170.36 16,211.98 0.0M
2023-10-13 16,386.92 16,401.19 16,293.91 16,331.22 0.0M
2023-10-12 16,502.82 16,548.44 16,362.29 16,381.14 0.0M
2023-10-11 16,545.65 16,605.59 16,501.62 16,502.52 0.0M
2023-10-10 16,370.20 16,603.20 16,368.15 16,536.15 0.0M
2023-10-09 16,388.01 16,445.61 16,313.28 16,368.29 0.0M
2023-10-06 16,349.05 16,421.53 16,342.28 16,374.89 0.0M
2023-10-05 16,295.64 16,429.07 16,250.74 16,350.38 0.0M
2023-10-04 16,463.43 16,465.48 16,265.29 16,306.23 0.0M
2023-10-03 16,486.33 16,491.74 16,413.63 16,456.96 0.0M
2023-10-02 16,531.09 16,609.87 16,455.18 16,495.38 0.0M
2023-09-29 16,579.92 16,622.10 16,488.86 16,544.31 0.0M
2023-09-28 16,551.99 16,581.63 16,536.07 16,581.03 0.0M
2023-09-27 16,600.25 16,616.00 16,522.98 16,554.06 0.0M
2023-09-26 16,622.70 16,686.46 16,593.40 16,601.66 0.0M
2023-09-25 16,611.74 16,673.99 16,559.34 16,622.92 0.0M
2023-09-22 16,576.17 16,655.09 16,516.04 16,612.93 0.0M
2023-09-21 16,752.42 16,754.59 16,569.28 16,577.17 0.0M
2023-09-20 16,633.86 16,780.93 16,604.78 16,749.44 0.0M
2023-09-19 16,727.91 16,731.59 16,612.14 16,642.25 0.0M
2023-09-18 16,919.12 16,920.03 16,682.50 16,727.03 0.0M
2023-09-15 16,737.41 16,927.20 16,721.31 16,924.05 0.0M
2023-09-14 16,665.98 16,806.86 16,628.83 16,746.42 0.0M
2023-09-13 16,568.43 16,701.89 16,552.56 16,658.23 0.0M
2023-09-12 16,479.87 16,603.95 16,453.52 16,570.10 0.0M
2023-09-11 16,449.64 16,521.72 16,404.35 16,479.87 0.0M
2023-09-08 16,566.59 16,585.95 16,452.64 16,452.91 0.0M
2023-09-07 16,506.48 16,611.60 16,502.20 16,570.39 0.0M
2023-09-06 16,550.63 16,609.14 16,461.17 16,512.15 0.0M
2023-09-05 16,668.85 16,676.38 16,485.81 16,539.81 0.0M
2023-09-04 16,734.13 16,737.29 16,655.05 16,674.14 0.0M
2023-09-01 16,724.33 16,828.56 16,597.98 16,746.51 0.0M
2023-08-31 16,567.13 16,764.61 16,566.02 16,734.28 0.0M
2023-08-30 16,536.62 16,639.99 16,514.36 16,557.17 0.0M
2023-08-29 16,542.83 16,588.71 16,459.98 16,532.30 0.0M
2023-08-28 16,503.13 16,554.29 16,456.46 16,541.46 0.0M
2023-08-25 16,605.41 16,611.08 16,417.44 16,504.29 0.0M
2023-08-24 16,532.61 16,634.98 16,505.54 16,608.46 0.0M
2023-08-23 16,686.82 16,691.55 16,478.85 16,531.16 0.0M
2023-08-22 16,632.44 16,697.29 16,598.45 16,685.16 0.0M
2023-08-21 16,625.74 16,667.46 16,549.96 16,637.75 0.0M
2023-08-18 16,425.76 16,626.66 16,422.73 16,621.36 0.0M
2023-08-17 16,659.14 16,659.95 16,425.39 16,437.02 0.0M
2023-08-16 16,650.09 16,653.88 16,545.31 16,650.34 0.0M
2023-08-15 16,785.47 16,811.01 16,645.75 16,647.40 0.0M
2023-08-14 16,910.83 16,925.63 16,721.79 16,779.65 0.0M
2023-08-11 16,984.74 16,986.19 16,831.50 16,919.76 0.0M
2023-08-10 17,101.53 17,132.76 16,911.49 16,987.71 0.0M
2023-08-09 17,065.61 17,137.08 16,987.72 17,101.59 0.0M
2023-08-08 16,991.27 17,108.32 16,938.61 17,062.29 0.0M
2023-08-07 16,912.84 17,019.13 16,894.17 16,995.78 0.0M
2023-08-04 16,942.90 17,039.20 16,856.29 16,915.04 0.0M
2023-08-03 16,935.44 16,995.26 16,855.91 16,948.00 0.0M
2023-08-02 16,983.70 16,990.87 16,855.43 16,929.49 0.0M
2023-08-01 17,066.39 17,122.31 16,926.08 16,980.64 0.0M
2023-07-31 17,096.16 17,247.35 17,057.88 17,073.44 0.0M
2023-07-28 17,274.56 17,299.79 17,047.11 17,108.17 0.0M
2023-07-27 17,231.04 17,345.96 17,207.51 17,261.26 0.0M
2023-07-26 17,218.58 17,388.49 17,213.75 17,243.02 0.0M
2023-07-25 17,085.75 17,296.35 17,071.60 17,214.42 0.0M
2023-07-24 16,966.99 17,108.01 16,911.62 17,090.92 0.0M
2023-07-21 16,795.75 17,036.06 16,793.70 16,965.87 0.0M
2023-07-20 16,713.66 16,836.01 16,677.67 16,794.43 0.0M
2023-07-19 16,696.18 16,732.35 16,679.12 16,689.08 0.0M
2023-07-18 16,581.33 16,768.81 16,579.14 16,699.71 0.0M
2023-07-17 16,668.61 16,691.11 16,563.33 16,579.07 0.0M
2023-07-14 16,693.97 16,737.49 16,628.77 16,665.44 0.0M
2023-07-13 16,693.20 16,823.62 16,692.91 16,738.71 0.0M
2023-07-12 16,726.89 16,817.50 16,713.23 16,713.55 0.0M
2023-07-11 16,498.48 16,749.87 16,498.20 16,726.08 0.0M
2023-07-10 16,365.94 16,591.37 16,341.46 16,499.92 0.0M
2023-07-07 16,405.38 16,475.75 16,335.24 16,366.29 0.0M
2023-07-06 16,540.86 16,544.44 16,337.45 16,413.35 0.0M
2023-07-05 16,327.00 16,576.89 16,319.63 16,531.47 0.0M
2023-07-04 16,398.15 16,471.54 16,316.78 16,327.77 0.0M
2023-07-03 16,091.54 16,449.29 16,084.41 16,399.58 0.0M
2023-06-30 16,244.42 16,277.66 15,992.97 16,088.84 0.0M
2023-06-29 16,234.47 16,241.06 16,230.19 16,239.06 0.0M
2023-06-28 16,285.17 16,334.15 16,183.42 16,238.77 0.0M
2023-06-27 16,257.15 16,376.48 16,206.48 16,293.58 0.0M
2023-06-26 16,298.07 16,366.44 16,241.17 16,259.16 0.0M
2023-06-23 16,325.38 16,371.10 16,255.50 16,301.57 0.0M
2023-06-22 16,412.33 16,425.29 16,307.29 16,318.86 0.0M
2023-06-21 16,463.63 16,496.69 16,354.08 16,406.43 0.0M
2023-06-20 16,493.08 16,522.01 16,416.51 16,463.54 0.0M
2023-06-19 16,301.12 16,528.06 16,276.93 16,489.92 0.0M
2023-06-16 16,381.69 16,485.32 16,268.21 16,303.76 0.0M
2023-06-15 16,399.85 16,460.96 16,360.91 16,393.58 0.0M
2023-06-14 16,326.57 16,406.73 16,293.26 16,400.18 0.0M
2023-06-13 16,462.32 16,462.63 16,326.64 16,332.63 0.0M
2023-06-12 16,250.77 16,540.12 16,246.29 16,461.68 0.0M
2023-06-09 16,165.47 16,255.60 16,144.31 16,248.91 0.0M
2023-06-08 16,137.25 16,204.46 16,028.92 16,174.05 0.0M
2023-06-07 16,237.13 16,257.15 16,095.37 16,137.99 0.0M
2023-06-06 15,977.15 16,258.00 15,943.40 16,232.08 0.0M
2023-06-05 15,988.67 16,071.02 15,942.32 15,956.33 0.0M
2023-06-02 15,978.15 16,116.34 15,949.17 16,010.64 0.0M
2023-06-01 15,977.15 16,036.53 15,942.96 15,986.13 0.0M
2023-05-31 16,329.54 16,331.63 15,921.12 15,979.82 0.0M
2023-05-30 16,443.77 16,478.77 16,306.12 16,326.78 0.0M
2023-05-29 16,373.89 16,498.13 16,365.25 16,444.93 0.0M
2023-05-26 16,502.36 16,503.26 16,248.39 16,363.46 0.0M
2023-05-25 16,779.15 16,781.41 16,472.70 16,503.69 0.0M
2023-05-24 16,798.66 16,890.31 16,640.27 16,762.57 0.0M
2023-05-23 16,870.91 16,871.27 16,745.80 16,792.20 0.0M
2023-05-22 16,824.11 16,935.83 16,713.67 16,872.16 0.0M
2023-05-19 16,910.48 16,941.44 16,785.48 16,826.87 0.0M
2023-05-18 16,823.64 16,939.74 16,794.61 16,912.04 0.0M
2023-05-17 16,668.61 16,864.85 16,612.98 16,824.23 0.0M
2023-05-16 16,578.92 16,741.65 16,535.06 16,664.14 0.0M
2023-05-15 16,657.71 16,699.62 16,526.80 16,581.11 0.0M
2023-05-12 16,553.34 16,713.14 16,518.94 16,659.39 0.0M
2023-05-11 16,393.00 16,561.36 16,388.66 16,548.38 0.0M
2023-05-10 16,348.17 16,435.38 16,341.79 16,396.63 0.0M
2023-05-09 16,332.12 16,400.03 16,280.52 16,351.88 0.0M
2023-05-08 16,370.85 16,415.71 16,300.64 16,336.78 0.0M
2023-05-05 16,379.83 16,404.03 16,250.14 16,380.12 0.0M
2023-05-04 16,380.57 16,429.61 16,377.95 16,400.83 0.0M
2023-05-03 16,349.17 16,377.22 16,193.76 16,370.69 0.0M
2023-05-02 16,426.36 16,482.20 16,287.64 16,350.44 0.0M
2023-04-28 16,532.44 16,541.06 16,368.27 16,422.91 0.0M
2023-04-27 16,701.59 16,702.60 16,478.98 16,534.14 0.0M
2023-04-26 16,783.47 16,789.73 16,631.07 16,702.20 0.0M
2023-04-25 16,598.90 16,792.91 16,593.78 16,769.83 0.0M
2023-04-24 16,570.69 16,609.14 16,569.17 16,606.03 0.0M
2023-04-21 16,544.67 16,604.26 16,544.37 16,568.56 0.0M
2023-04-20 16,599.41 16,655.22 16,536.91 16,544.98 0.0M
2023-04-19 16,653.37 16,678.86 16,579.77 16,604.09 0.0M
2023-04-18 16,517.72 16,673.36 16,509.21 16,667.10 0.0M
2023-04-17 16,570.06 16,588.79 16,480.34 16,518.63 0.0M
2023-04-14 16,649.72 16,681.06 16,524.54 16,576.31 0.0M
2023-04-13 16,650.87 16,686.30 16,536.17 16,660.08 0.0M
2023-04-12 16,642.00 16,675.89 16,573.32 16,654.66 0.0M
2023-04-11 16,619.75 16,680.56 16,595.91 16,646.85 0.0M
2023-04-10 16,402.08 16,628.71 16,400.85 16,624.02 0.0M
2023-04-07 16,367.97 16,420.50 16,344.63 16,406.00 0.0M
2023-04-06 16,440.43 16,445.84 16,334.37 16,372.91 0.0M
2023-04-05 16,462.79 16,522.74 16,378.39 16,443.29 0.0M
2023-04-04 16,579.76 16,617.47 16,437.49 16,470.90 0.0M
2023-04-03 16,482.06 16,632.35 16,480.93 16,588.94 0.0M
2023-03-31 16,466.95 16,533.11 16,424.98 16,482.12 0.0M
2023-03-30 16,381.93 16,490.86 16,380.68 16,475.18 0.0M
2023-03-29 16,381.57 16,413.69 16,287.41 16,384.21 0.0M
2023-03-28 16,284.39 16,413.99 16,241.80 16,390.41 0.0M
2023-03-27 16,360.70 16,438.59 16,280.81 16,285.16 0.0M
2023-03-24 16,425.38 16,454.14 16,321.00 16,359.25 0.0M
2023-03-23 16,402.27 16,441.81 16,324.87 16,423.21 0.0M
2023-03-22 16,363.04 16,478.59 16,354.87 16,403.80 0.0M
2023-03-21 16,390.10 16,437.29 16,321.30 16,370.97 0.0M
2023-03-20 16,674.56 16,676.11 16,346.26 16,397.20 0.0M
2023-03-17 16,195.35 16,687.64 16,194.46 16,678.13 0.0M
2023-03-16 16,263.84 16,289.32 16,172.52 16,201.03 0.0M
2023-03-15 16,080.27 16,271.13 16,079.39 16,247.49 0.0M
2023-03-14 16,359.64 16,362.20 16,067.20 16,086.30 0.0M
2023-03-13 16,272.16 16,379.87 16,221.34 16,370.54 0.0M
2023-03-10 16,448.09 16,448.96 16,260.73 16,281.79 0.0M
2023-03-09 16,649.36 16,681.99 16,442.00 16,450.91 0.0M
2023-03-08 16,783.35 16,791.78 16,598.26 16,656.61 0.0M
2023-03-07 16,557.39 16,787.70 16,553.83 16,770.93 0.0M
2023-03-06 16,477.27 16,655.56 16,476.40 16,558.74 0.0M
2023-03-03 16,461.06 16,534.23 16,408.60 16,482.92 0.0M
2023-03-02 16,381.04 16,498.39 16,358.06 16,452.97 0.0M
2023-03-01 16,356.55 16,416.33 16,257.22 16,389.19 0.0M
2023-02-28 16,284.21 16,375.91 16,261.75 16,353.18 0.0M
2023-02-27 16,365.48 16,366.93 16,244.75 16,297.69 0.0M
2023-02-24 16,380.39 16,427.86 16,277.73 16,354.10 0.0M
2023-02-23 16,466.42 16,488.09 16,350.04 16,379.51 0.0M
2023-02-22 16,500.28 16,568.79 16,441.46 16,468.09 0.0M
2023-02-21 16,447.01 16,533.69 16,409.23 16,492.70 0.0M
2023-02-20 16,415.94 16,526.71 16,411.22 16,446.19 0.0M
2023-02-17 16,538.07 16,546.82 16,377.42 16,422.74 0.0M
2023-02-16 16,475.12 16,674.54 16,472.79 16,518.63 0.0M
2023-02-15 16,471.32 16,514.85 16,423.38 16,468.99 0.0M
2023-02-14 16,293.01 16,523.34 16,291.26 16,464.51 0.0M
2023-02-13 16,346.23 16,373.33 16,229.04 16,299.22 0.0M
2023-02-10 16,365.24 16,393.53 16,320.87 16,344.61 0.0M
2023-02-09 16,428.91 16,436.59 16,316.77 16,364.50 0.0M
2023-02-08 16,469.40 16,530.66 16,372.22 16,433.47 0.0M
2023-02-07 16,498.86 16,571.14 16,428.29 16,474.10 0.0M
2023-02-06 16,453.29 16,461.91 16,421.00 16,439.29 0.0M
2023-02-03 16,503.18 16,599.41 16,462.77 16,496.85 0.0M
2023-02-02 16,336.62 16,521.06 16,334.81 16,505.88 0.0M
2023-02-01 16,337.62 16,385.25 16,336.72 16,365.21 0.0M
2023-01-31 16,303.14 16,393.77 16,225.07 16,326.61 0.0M
2023-01-30 16,342.03 16,375.00 16,258.76 16,313.68 0.0M
2023-01-27 16,375.92 16,415.40 16,257.08 16,342.56 0.0M
2023-01-26 16,292.76 16,410.30 16,279.56 16,386.24 0.0M
2023-01-25 16,383.10 16,421.92 16,273.79 16,290.60 0.0M
2023-01-24 16,372.43 16,402.90 16,370.36 16,389.04 0.0M
2023-01-23 16,370.09 16,380.64 16,368.92 16,372.72 0.0M
2023-01-20 16,283.21 16,408.08 16,267.49 16,361.63 0.0M
2023-01-19 16,428.33 16,431.59 16,282.02 16,284.90 0.0M
2023-01-18 16,480.11 16,543.39 16,335.73 16,428.48 0.0M
2023-01-17 16,499.58 16,537.62 16,450.98 16,473.63 0.0M
2023-01-16 16,586.93 16,618.16 16,462.16 16,500.48 0.0M
2023-01-13 16,509.90 16,617.38 16,488.16 16,577.64 0.0M
2023-01-12 16,511.97 16,587.85 16,472.25 16,527.13 0.0M
2023-01-11 16,501.57 16,576.24 16,460.12 16,514.14 0.0M
2023-01-10 16,612.68 16,626.16 16,435.55 16,505.45 0.0M
2023-01-09 16,424.26 16,632.07 16,424.26 16,613.27 0.0M
2023-01-06 16,521.04 16,609.38 16,403.39 16,422.18 0.0M
2023-01-05 16,401.99 16,595.15 16,385.27 16,520.22 0.0M
2023-01-04 16,616.13 16,633.71 16,378.79 16,398.67 0.0M
2023-01-03 16,871.25 16,874.82 16,605.88 16,607.34 0.0M
2023-01-02 16,870.53 16,887.22 16,870.53 16,879.48 0.0M