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
2025-09-26 17,904.39 17,905.01 17,767.28 17,862.02 0.0M
2025-09-25 17,754.08 17,944.04 17,727.35 17,899.24 0.0M
2025-09-24 17,784.20 17,787.33 17,688.74 17,743.21 0.0M
2025-09-23 17,852.89 17,875.75 17,732.67 17,785.14 0.0M
2025-09-22 17,814.75 17,879.78 17,804.77 17,856.82 0.0M
2025-09-19 17,790.54 17,845.69 17,719.03 17,815.27 0.0M
2025-09-18 17,846.58 17,857.83 17,742.02 17,793.65 0.0M
2025-09-17 17,789.68 17,856.33 17,771.10 17,849.17 0.0M
2025-09-16 17,773.10 17,827.47 17,766.19 17,807.28 0.0M
2025-09-15 17,771.79 17,788.91 17,754.58 17,771.63 0.0M
2025-09-12 17,728.87 17,842.15 17,708.34 17,771.49 0.0M
2025-09-11 17,713.18 17,747.67 17,684.36 17,731.55 0.0M
2025-09-10 17,748.84 17,754.61 17,647.15 17,719.13 0.0M
2025-09-09 17,636.87 17,747.87 17,620.87 17,740.37 0.0M
2025-09-08 17,608.81 17,666.40 17,594.72 17,645.95 0.0M
2025-09-05 17,582.12 17,613.98 17,579.11 17,609.39 0.0M
2025-09-04 17,629.35 17,663.05 17,557.26 17,581.54 0.0M
2025-09-03 17,565.41 17,636.44 17,535.93 17,632.52 0.0M
2025-09-02 17,553.47 17,597.81 17,469.65 17,561.39 0.0M
2025-09-01 17,588.99 17,590.77 17,472.14 17,561.51 0.0M
2025-08-29 17,627.00 17,677.82 17,523.72 17,584.84 0.0M
2025-08-28 17,508.49 17,684.64 17,496.46 17,633.22 0.0M
2025-08-27 17,518.72 17,539.10 17,462.65 17,506.34 0.0M
2025-08-26 17,719.31 17,774.23 17,521.09 17,523.83 0.0M
2025-08-25 17,719.90 17,719.90 17,719.90 17,719.90 0.0M
2025-08-22 17,579.56 17,631.53 17,556.90 17,613.54 0.0M
2025-08-21 17,547.32 17,646.27 17,527.34 17,574.83 0.0M
2025-08-20 17,465.20 17,624.20 17,413.41 17,550.17 0.0M
2025-08-19 17,355.27 17,481.43 17,340.10 17,467.53 0.0M
2025-08-18 17,332.93 17,406.37 17,302.28 17,354.12 0.0M
2025-08-15 17,453.59 17,506.44 17,316.29 17,332.64 0.0M
2025-08-14 17,497.04 17,588.11 17,375.78 17,457.94 0.0M
2025-08-13 17,357.54 17,518.96 17,324.61 17,494.91 0.0M
2025-08-12 17,209.55 17,403.24 17,205.80 17,361.07 0.0M
2025-08-11 17,099.37 17,259.09 17,097.24 17,203.97 0.0M
2025-08-08 16,934.49 17,120.27 16,927.25 17,101.38 0.0M
2025-08-07 16,957.12 16,975.79 16,883.40 16,935.41 0.0M
2025-08-06 16,955.29 17,033.74 16,926.83 16,964.64 0.0M
2025-08-05 16,968.68 17,057.72 16,944.02 16,958.32 0.0M
2025-08-04 16,961.06 17,021.63 16,921.87 16,974.25 0.0M
2025-08-01 17,018.71 17,119.78 16,960.51 16,973.67 0.0M
2025-07-31 17,136.32 17,214.29 17,012.06 17,014.03 0.0M
2025-07-30 17,016.97 17,167.26 16,945.74 17,127.83 0.0M
2025-07-29 17,120.07 17,178.74 17,004.46 17,014.41 0.0M
2025-07-28 17,094.60 17,141.76 17,026.47 17,124.58 0.0M
2025-07-25 17,234.64 17,240.84 17,044.72 17,093.59 0.0M
2025-07-24 17,058.94 17,239.95 17,058.05 17,235.24 0.0M
2025-07-23 17,001.57 17,079.87 16,980.90 17,067.35 0.0M
2025-07-22 17,080.39 17,107.03 16,979.52 17,001.73 0.0M
2025-07-21 17,122.00 17,146.37 17,067.59 17,088.74 0.0M
2025-07-18 17,049.78 17,214.42 17,016.86 17,131.62 0.0M
2025-07-17 16,964.03 17,057.94 16,895.62 17,045.84 0.0M
2025-07-16 16,941.13 17,014.44 16,864.58 16,961.73 0.0M
2025-07-15 16,945.04 17,019.42 16,909.85 16,934.04 0.0M
2025-07-14 17,008.25 17,101.45 16,925.73 16,946.41 0.0M
2025-07-11 17,058.59 17,064.69 16,998.43 17,008.25 0.0M
2025-07-10 17,084.65 17,089.36 16,955.40 17,055.85 0.0M
2025-07-09 16,893.50 17,094.49 16,871.51 17,090.98 0.0M
2025-07-08 16,910.09 16,920.77 16,841.65 16,889.37 0.0M
2025-07-07 16,895.37 16,917.40 16,812.98 16,903.16 0.0M
2025-07-04 16,889.47 16,931.52 16,777.15 16,901.14 0.0M
2025-07-03 16,766.78 16,888.25 16,760.09 16,887.97 0.0M
2025-07-02 16,742.40 16,808.99 16,731.29 16,777.69 0.0M
2025-07-01 16,632.05 16,756.22 16,622.04 16,748.88 0.0M
2025-06-30 16,655.56 16,727.59 16,568.09 16,641.91 0.0M
2025-06-27 16,634.56 16,673.72 16,633.15 16,657.85 0.0M
2025-06-26 16,380.53 16,641.07 16,379.69 16,633.43 0.0M
2025-06-25 16,404.48 16,453.55 16,328.16 16,385.21 0.0M
2025-06-24 16,412.96 16,438.69 16,361.54 16,409.31 0.0M
2025-06-23 16,372.42 16,426.83 16,277.66 16,424.87 0.0M
2025-06-20 16,332.23 16,396.97 16,281.95 16,379.05 0.0M
2025-06-19 16,448.11 16,494.14 16,325.84 16,337.61 0.0M
2025-06-18 16,584.91 16,586.32 16,420.36 16,450.66 0.0M
2025-06-17 16,774.40 16,780.78 16,570.05 16,591.00 0.0M
2025-06-16 16,494.95 16,796.86 16,489.29 16,773.44 0.0M
2025-06-13 16,465.18 16,578.31 16,438.08 16,485.83 0.0M
2025-06-12 16,488.80 16,577.30 16,435.67 16,464.26 0.0M
2025-06-11 16,481.68 16,583.23 16,458.27 16,494.21 0.0M
2025-06-10 16,534.54 16,613.96 16,445.93 16,486.58 0.0M
2025-06-09 16,516.31 16,578.57 16,487.81 16,530.80 0.0M
2025-06-06 16,447.05 16,548.34 16,412.12 16,506.73 0.0M
2025-06-05 16,447.01 16,495.69 16,430.44 16,453.01 0.0M
2025-06-04 16,470.71 16,520.59 16,381.36 16,454.99 0.0M
2025-06-03 16,455.08 16,583.47 16,394.87 16,466.11 0.0M
2025-06-02 16,452.19 16,474.92 16,398.04 16,472.94 0.0M
2025-05-30 16,584.62 16,682.57 16,442.26 16,445.69 0.0M
2025-05-29 16,614.21 16,667.91 16,572.99 16,600.18 0.0M
2025-05-28 16,793.06 16,809.60 16,592.47 16,598.84 0.0M
2025-05-27 16,688.43 16,806.48 16,605.75 16,799.09 0.0M
2025-05-26 16,737.29 16,738.15 16,649.01 16,697.39 0.0M
2025-05-23 16,703.65 16,764.58 16,674.42 16,736.19 0.0M
2025-05-22 16,767.81 16,773.94 16,687.88 16,705.94 0.0M
2025-05-21 16,662.34 16,853.10 16,661.48 16,785.91 0.0M
2025-05-20 16,763.67 16,812.75 16,656.86 16,683.00 0.0M
2025-05-19 16,886.79 16,906.09 16,700.62 16,753.86 0.0M
2025-05-16 16,870.61 16,953.41 16,815.50 16,887.37 0.0M
2025-05-15 16,801.28 16,884.11 16,759.74 16,871.50 0.0M
2025-05-14 16,835.23 16,838.07 16,726.32 16,794.12 0.0M
2025-05-13 16,616.92 16,868.15 16,615.79 16,836.10 0.0M
2025-05-12 16,602.40 16,604.67 16,572.02 16,578.73 0.0M
2025-05-09 16,507.64 16,616.07 16,501.85 16,603.54 0.0M
2025-05-08 16,787.38 16,796.90 16,471.66 16,494.20 0.0M
2025-05-07 16,728.65 16,814.63 16,677.06 16,790.98 0.0M
2025-05-06 16,681.41 16,767.10 16,643.54 16,741.70 0.0M
2025-05-05 16,771.30 16,775.32 16,648.95 16,668.55 0.0M
2025-05-02 16,787.75 16,821.06 16,655.08 16,799.95 0.0M
2025-04-30 16,579.86 16,793.01 16,577.89 16,787.85 0.0M
2025-04-29 16,836.65 16,837.82 16,566.00 16,579.66 0.0M
2025-04-28 16,840.20 16,968.74 16,784.95 16,847.22 0.0M
2025-04-25 16,779.81 16,863.25 16,743.60 16,840.49 0.0M
2025-04-24 16,847.13 16,889.46 16,764.17 16,783.04 0.0M
2025-04-23 16,790.48 16,924.78 16,776.70 16,846.18 0.0M
2025-04-22 16,786.88 16,797.64 16,665.00 16,781.15 0.0M
2025-04-21 16,784.59 16,849.79 16,736.09 16,777.52 0.0M
2025-04-18 16,627.09 16,795.00 16,624.77 16,790.20 0.0M
2025-04-17 16,764.68 16,766.96 16,609.90 16,623.03 0.0M
2025-04-16 16,756.01 16,807.41 16,659.42 16,760.87 0.0M
2025-04-15 16,855.49 16,918.18 16,731.71 16,752.36 0.0M
2025-04-14 16,497.51 16,901.02 16,497.51 16,859.04 0.0M
2025-04-11 16,500.05 16,568.48 16,256.48 16,495.09 0.0M
2025-04-10 15,967.80 16,550.29 15,964.53 16,509.38 0.0M
2025-04-09 16,201.58 16,203.30 15,844.00 15,981.42 0.0M
2025-04-08 16,560.27 16,588.98 16,186.68 16,194.66 0.0M
2025-04-07 17,177.50 17,178.69 16,326.43 16,562.20 0.0M
2025-04-04 17,370.01 17,377.33 17,119.62 17,153.80 0.0M
2025-04-03 17,398.59 17,444.47 17,279.94 17,375.06 0.0M
2025-04-02 17,419.20 17,494.34 17,351.04 17,377.99 0.0M
2025-04-01 17,472.79 17,474.63 17,410.07 17,413.87 0.0M
2025-03-31 17,478.00 17,485.69 17,471.56 17,476.47 0.0M
2025-03-28 17,489.54 17,577.38 17,453.74 17,474.93 0.0M
2025-03-27 17,468.81 17,519.27 17,427.21 17,493.18 0.0M
2025-03-26 17,387.48 17,489.89 17,373.22 17,468.10 0.0M
2025-03-25 17,397.39 17,454.79 17,352.23 17,393.46 0.0M
2025-03-24 17,365.31 17,460.79 17,324.31 17,393.78 0.0M
2025-03-21 17,417.95 17,487.35 17,343.65 17,371.80 0.0M
2025-03-20 17,387.58 17,465.65 17,327.85 17,418.91 0.0M
2025-03-19 17,375.16 17,436.37 17,271.77 17,390.53 0.0M
2025-03-18 17,420.65 17,477.93 17,333.20 17,375.69 0.0M
2025-03-17 17,341.20 17,527.25 17,316.97 17,415.09 0.0M
2025-03-14 17,204.85 17,396.65 17,140.56 17,360.23 0.0M
2025-03-13 17,146.59 17,250.95 17,096.57 17,202.16 0.0M
2025-03-12 17,146.50 17,155.39 17,005.50 17,142.78 0.0M
2025-03-11 17,356.13 17,356.17 17,109.95 17,140.24 0.0M
2025-03-10 17,471.72 17,570.90 17,335.15 17,354.08 0.0M
2025-03-07 17,686.66 17,688.64 17,457.63 17,477.91 0.0M
2025-03-06 17,491.44 17,688.20 17,489.85 17,685.29 0.0M
2025-03-05 17,448.97 17,531.75 17,433.48 17,489.06 0.0M
2025-03-04 17,501.80 17,530.46 17,378.80 17,458.54 0.0M
2025-03-03 17,531.68 17,595.65 17,465.97 17,493.07 0.0M
2025-02-28 17,486.91 17,584.81 17,399.21 17,539.18 0.0M
2025-02-27 17,431.65 17,496.11 17,329.50 17,478.21 0.0M
2025-02-26 17,284.97 17,463.91 17,209.38 17,434.65 0.0M
2025-02-25 17,473.06 17,643.37 17,273.93 17,282.19 0.0M
2025-02-24 17,152.73 17,487.04 17,086.97 17,476.11 0.0M
2025-02-21 17,153.86 17,170.40 16,993.24 17,154.16 0.0M
2025-02-20 17,179.21 17,180.74 17,079.44 17,157.29 0.0M
2025-02-19 17,309.95 17,310.84 17,115.12 17,172.60 0.0M
2025-02-18 17,252.29 17,314.87 17,170.87 17,310.26 0.0M
2025-02-17 17,289.27 17,305.26 17,183.51 17,247.44 0.0M
2025-02-14 17,337.63 17,347.49 17,227.12 17,285.78 0.0M
2025-02-13 17,410.64 17,427.35 17,286.91 17,342.98 0.0M
2025-02-12 17,145.50 17,413.67 17,143.65 17,412.74 0.0M
2025-02-11 17,128.77 17,165.87 17,084.54 17,139.92 0.0M
2025-02-10 17,252.78 17,280.13 17,132.91 17,137.64 0.0M
2025-02-07 17,263.60 17,290.24 17,137.73 17,251.69 0.0M
2025-02-06 17,198.37 17,269.27 17,114.56 17,264.75 0.0M
2025-02-05 17,032.77 17,201.90 17,026.17 17,197.76 0.0M
2025-02-04 16,970.74 17,120.67 16,964.71 17,038.81 0.0M
2025-02-03 16,997.08 17,048.21 16,918.81 16,978.08 0.0M
2025-01-31 16,899.82 17,019.81 16,885.93 16,966.77 0.0M
2025-01-30 16,865.56 16,899.62 16,857.39 16,891.86 0.0M
2025-01-29 16,858.95 16,869.01 16,857.52 16,861.82 0.0M
2025-01-28 16,751.53 16,863.90 16,674.62 16,858.95 0.0M
2025-01-27 16,969.97 16,980.91 16,743.28 16,756.32 0.0M
2025-01-24 16,948.42 17,045.79 16,867.70 16,954.40 0.0M
2025-01-23 16,951.29 17,018.03 16,895.59 16,949.87 0.0M
2025-01-22 16,941.13 17,062.78 16,940.84 16,951.88 0.0M
2025-01-21 16,908.37 16,975.74 16,869.48 16,938.34 0.0M
2025-01-20 16,920.06 16,985.30 16,889.79 16,923.56 0.0M
2025-01-17 16,931.16 16,948.07 16,831.50 16,922.69 0.0M
2025-01-16 16,970.00 17,068.34 16,921.29 16,932.63 0.0M
2025-01-15 17,007.60 17,058.46 16,955.82 16,974.06 0.0M
2025-01-14 17,058.58 17,219.30 16,991.12 17,006.45 0.0M
2025-01-13 17,124.35 17,151.46 17,014.67 17,061.32 0.0M
2025-01-10 17,171.76 17,182.16 17,099.95 17,115.33 0.0M
2025-01-09 17,260.45 17,282.64 17,161.74 17,174.60 0.0M
2025-01-08 17,389.85 17,392.74 17,247.28 17,247.28 0.0M
2025-01-07 17,319.73 17,430.67 17,275.32 17,387.62 0.0M
2025-01-06 17,344.86 17,386.09 17,288.19 17,334.45 0.0M
2025-01-03 17,366.34 17,403.49 17,308.10 17,351.54 0.0M
2025-01-02 17,474.64 17,483.43 17,349.75 17,366.73 0.0M