FTSE Bursa Malaysia EMAS (FTFBMEMAS)

FTFBMEMAS
🏛️ Malasia →
11,993.44
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 10,846.54 10,862.78 10,823.70 10,823.70 0.0M
2023-12-28 10,824.12 10,847.27 10,820.43 10,843.62 0.0M
2023-12-27 10,815.35 10,830.31 10,813.30 10,825.60 0.0M
2023-12-26 10,823.66 10,828.60 10,799.03 10,805.15 0.0M
2023-12-22 10,830.16 10,832.37 10,804.05 10,819.92 0.0M
2023-12-21 10,847.02 10,847.78 10,811.02 10,818.72 0.0M
2023-12-20 10,874.28 10,903.62 10,855.54 10,859.05 0.0M
2023-12-19 10,859.41 10,876.04 10,853.96 10,864.56 0.0M
2023-12-18 10,835.54 10,880.77 10,829.19 10,858.43 0.0M
2023-12-15 10,794.04 10,841.75 10,794.04 10,835.88 0.0M
2023-12-14 10,726.49 10,787.67 10,717.05 10,787.67 0.0M
2023-12-13 10,672.83 10,713.78 10,664.08 10,713.78 0.0M
2023-12-12 10,679.92 10,693.76 10,670.70 10,682.08 0.0M
2023-12-11 10,633.44 10,679.30 10,629.74 10,679.30 0.0M
2023-12-08 10,624.89 10,643.20 10,620.67 10,630.68 0.0M
2023-12-07 10,638.11 10,656.00 10,609.89 10,619.09 0.0M
2023-12-06 10,692.76 10,698.37 10,649.50 10,655.30 0.0M
2023-12-05 10,682.10 10,687.85 10,651.05 10,682.37 0.0M
2023-12-04 10,728.66 10,728.66 10,666.75 10,683.42 0.0M
2023-12-01 10,714.82 10,725.65 10,699.57 10,725.65 0.0M
2023-11-30 10,667.61 10,727.40 10,658.44 10,727.40 0.0M
2023-11-29 10,735.15 10,742.03 10,699.45 10,699.45 0.0M
2023-11-28 10,736.20 10,745.21 10,704.75 10,722.57 0.0M
2023-11-27 10,765.85 10,774.40 10,724.94 10,725.46 0.0M
2023-11-24 10,782.60 10,789.14 10,754.63 10,768.73 0.0M
2023-11-23 10,795.85 10,797.75 10,763.94 10,773.19 0.0M
2023-11-22 10,802.10 10,802.10 10,779.63 10,795.57 0.0M
2023-11-21 10,804.55 10,830.01 10,794.49 10,830.01 0.0M
2023-11-20 10,795.09 10,795.09 10,770.04 10,790.12 0.0M
2023-11-17 10,807.72 10,812.88 10,789.59 10,799.98 0.0M
2023-11-16 10,831.68 10,831.68 10,795.92 10,828.30 0.0M
2023-11-15 10,746.77 10,832.06 10,746.77 10,832.06 0.0M
2023-11-14 10,698.39 10,743.29 10,698.39 10,729.59 0.0M
2023-11-10 10,729.30 10,732.37 10,584.55 10,691.47 0.0M
2023-11-09 10,779.50 10,779.50 10,732.82 10,743.03 0.0M
2023-11-08 10,779.80 10,805.44 10,762.43 10,779.38 0.0M
2023-11-07 10,810.11 10,810.11 10,771.29 10,802.08 0.0M
2023-11-06 10,720.19 10,809.43 10,718.28 10,809.43 0.0M
2023-11-03 10,676.98 10,716.33 10,661.82 10,698.94 0.0M
2023-11-02 10,592.91 10,632.05 10,592.91 10,632.05 0.0M
2023-11-01 10,627.12 10,627.12 10,581.20 10,581.20 0.0M
2023-10-31 10,607.80 10,638.59 10,599.98 10,638.59 0.0M
2023-10-30 10,628.43 10,631.03 10,586.20 10,599.32 0.0M
2023-10-27 10,626.31 10,649.95 10,620.27 10,634.00 0.0M
2023-10-26 10,641.60 10,646.62 10,614.08 10,631.70 0.0M
2023-10-25 10,608.12 10,644.03 10,608.12 10,638.32 0.0M
2023-10-24 10,582.08 10,609.73 10,541.93 10,591.33 0.0M
2023-10-23 10,615.15 10,615.15 10,553.15 10,577.81 0.0M
2023-10-20 10,643.99 10,645.21 10,611.27 10,620.44 0.0M
2023-10-19 10,646.83 10,658.11 10,636.60 10,641.44 0.0M
2023-10-18 10,685.83 10,688.84 10,652.91 10,673.75 0.0M
2023-10-17 10,668.79 10,695.57 10,668.79 10,692.88 0.0M
2023-10-16 10,701.53 10,705.79 10,646.10 10,659.06 0.0M
2023-10-13 10,687.94 10,703.92 10,680.47 10,694.94 0.0M
2023-10-12 10,666.23 10,706.45 10,662.67 10,696.31 0.0M
2023-10-11 10,635.01 10,649.34 10,618.43 10,638.85 0.0M
2023-10-10 10,540.48 10,631.59 10,540.48 10,629.28 0.0M
2023-10-09 10,514.61 10,533.27 10,506.14 10,509.24 0.0M
2023-10-06 10,499.16 10,518.47 10,492.16 10,503.84 0.0M
2023-10-05 10,475.76 10,524.85 10,473.76 10,493.79 0.0M
2023-10-04 10,512.15 10,520.05 10,474.62 10,493.84 0.0M
2023-10-03 10,536.65 10,554.36 10,523.66 10,535.37 0.0M
2023-10-02 10,580.91 10,601.72 10,537.41 10,538.90 0.0M
2023-09-29 10,647.08 10,651.58 10,581.41 10,582.27 0.0M
2023-09-27 10,677.71 10,677.71 10,654.02 10,663.14 0.0M
2023-09-26 10,705.38 10,720.80 10,693.93 10,709.64 0.0M
2023-09-25 10,751.05 10,751.05 10,692.11 10,704.87 0.0M
2023-09-22 10,709.39 10,746.98 10,683.00 10,746.90 0.0M
2023-09-21 10,767.84 10,770.17 10,714.52 10,726.64 0.0M
2023-09-20 10,746.32 10,774.16 10,731.81 10,755.04 0.0M
2023-09-19 10,753.72 10,775.56 10,750.98 10,766.00 0.0M
2023-09-18 10,757.86 10,763.99 10,727.63 10,762.32 0.0M
2023-09-15 10,703.65 10,771.17 10,703.65 10,771.17 0.0M
2023-09-14 10,679.36 10,719.20 10,665.98 10,700.46 0.0M
2023-09-13 10,666.34 10,706.01 10,657.19 10,706.01 0.0M
2023-09-12 10,717.91 10,717.91 10,665.90 10,700.10 0.0M
2023-09-11 10,720.29 10,734.65 10,697.49 10,723.83 0.0M
2023-09-08 10,772.12 10,776.46 10,726.92 10,726.92 0.0M
2023-09-07 10,783.36 10,804.61 10,774.79 10,774.80 0.0M
2023-09-06 10,743.53 10,805.88 10,742.41 10,794.68 0.0M
2023-09-05 10,798.48 10,798.48 10,723.32 10,738.84 0.0M
2023-09-04 10,825.57 10,838.43 10,802.87 10,802.87 0.0M
2023-09-01 10,799.33 10,816.64 10,759.32 10,816.64 0.0M
2023-08-30 10,763.63 10,796.54 10,740.70 10,740.70 0.0M
2023-08-29 10,687.77 10,756.55 10,661.63 10,747.81 0.0M
2023-08-28 10,665.04 10,687.21 10,655.83 10,681.52 0.0M
2023-08-25 10,657.48 10,675.67 10,633.94 10,662.27 0.0M
2023-08-24 10,653.20 10,681.39 10,649.83 10,668.58 0.0M
2023-08-23 10,699.47 10,700.55 10,631.69 10,635.90 0.0M
2023-08-22 10,690.51 10,725.31 10,682.27 10,697.98 0.0M
2023-08-21 10,679.54 10,691.21 10,657.00 10,683.81 0.0M
2023-08-18 10,674.91 10,674.91 10,642.30 10,661.56 0.0M
2023-08-17 10,752.79 10,752.79 10,679.57 10,679.57 0.0M
2023-08-16 10,737.78 10,769.86 10,732.81 10,769.86 0.0M
2023-08-15 10,716.07 10,765.61 10,713.01 10,748.24 0.0M
2023-08-14 10,686.12 10,712.41 10,673.60 10,712.41 0.0M
2023-08-11 10,682.99 10,705.64 10,647.77 10,695.13 0.0M
2023-08-10 10,709.03 10,709.03 10,668.47 10,701.39 0.0M
2023-08-09 10,652.08 10,719.70 10,629.13 10,719.70 0.0M
2023-08-08 10,601.29 10,662.04 10,596.61 10,655.11 0.0M
2023-08-07 10,616.45 10,639.47 10,598.74 10,618.01 0.0M
2023-08-04 10,601.80 10,627.94 10,601.80 10,617.37 0.0M
2023-08-03 10,590.58 10,595.26 10,552.77 10,593.22 0.0M
2023-08-02 10,651.00 10,653.47 10,603.34 10,611.65 0.0M
2023-08-01 10,700.27 10,715.48 10,644.43 10,658.57 0.0M
2023-07-31 10,674.46 10,739.17 10,671.67 10,703.28 0.0M
2023-07-28 10,646.86 10,676.11 10,638.91 10,652.93 0.0M
2023-07-27 10,651.09 10,692.86 10,648.18 10,661.38 0.0M
2023-07-26 10,596.33 10,651.04 10,596.33 10,650.36 0.0M
2023-07-25 10,518.15 10,594.18 10,518.15 10,590.56 0.0M
2023-07-24 10,452.81 10,507.08 10,446.07 10,507.08 0.0M
2023-07-21 10,418.69 10,448.79 10,417.00 10,448.79 0.0M
2023-07-20 10,413.84 10,436.62 10,401.87 10,418.28 0.0M
2023-07-18 10,426.76 10,426.76 10,381.63 10,398.24 0.0M
2023-07-17 10,420.59 10,430.67 10,391.58 10,415.06 0.0M
2023-07-14 10,327.65 10,443.53 10,327.65 10,432.12 0.0M
2023-07-13 10,319.86 10,331.88 10,302.23 10,302.23 0.0M
2023-07-12 10,259.23 10,308.48 10,258.67 10,300.35 0.0M
2023-07-11 10,222.42 10,256.55 10,217.17 10,256.55 0.0M
2023-07-10 10,177.64 10,222.59 10,170.06 10,198.65 0.0M
2023-07-07 10,198.54 10,212.79 10,166.48 10,166.48 0.0M
2023-07-06 10,236.69 10,240.05 10,204.06 10,221.23 0.0M
2023-07-05 10,264.22 10,276.79 10,251.52 10,251.52 0.0M
2023-07-04 10,276.67 10,276.77 10,232.62 10,258.82 0.0M
2023-07-03 10,160.13 10,272.55 10,160.13 10,272.55 0.0M
2023-06-30 10,209.90 10,228.21 10,107.18 10,141.34 0.0M
2023-06-28 10,205.17 10,230.04 10,199.75 10,203.09 0.0M
2023-06-27 10,217.16 10,225.19 10,184.24 10,194.31 0.0M
2023-06-26 10,232.86 10,240.42 10,203.96 10,209.70 0.0M
2023-06-23 10,259.07 10,271.94 10,226.74 10,232.18 0.0M
2023-06-22 10,243.20 10,295.79 10,243.20 10,251.10 0.0M
2023-06-21 10,188.53 10,259.18 10,179.21 10,250.46 0.0M
2023-06-20 10,214.98 10,217.31 10,186.46 10,205.54 0.0M
2023-06-19 10,213.77 10,246.49 10,189.41 10,232.81 0.0M
2023-06-16 10,225.32 10,247.62 10,154.24 10,247.62 0.0M
2023-06-15 10,226.08 10,226.08 10,194.28 10,212.72 0.0M
2023-06-14 10,208.63 10,245.54 10,208.63 10,244.25 0.0M
2023-06-13 10,224.42 10,226.34 10,175.45 10,197.00 0.0M
2023-06-12 10,175.76 10,236.51 10,175.76 10,217.12 0.0M
2023-06-09 10,134.93 10,172.58 10,127.72 10,151.98 0.0M
2023-06-08 10,146.52 10,152.26 10,098.33 10,124.28 0.0M
2023-06-07 10,196.83 10,197.62 10,125.94 10,161.97 0.0M
2023-06-06 10,212.62 10,214.31 10,170.79 10,196.79 0.0M
2023-06-02 10,212.33 10,221.71 10,176.05 10,207.17 0.0M
2023-06-01 10,208.52 10,218.82 10,176.53 10,203.23 0.0M
2023-05-31 10,271.15 10,285.74 10,197.72 10,243.09 0.0M
2023-05-30 10,309.42 10,317.26 10,279.11 10,279.11 0.0M
2023-05-29 10,320.40 10,328.93 10,294.40 10,325.05 0.0M
2023-05-26 10,291.48 10,310.83 10,252.21 10,296.44 0.0M
2023-05-25 10,337.49 10,347.91 10,284.41 10,284.41 0.0M
2023-05-24 10,358.98 10,381.26 10,320.61 10,340.48 0.0M
2023-05-23 10,410.46 10,418.14 10,355.98 10,370.65 0.0M
2023-05-22 10,441.92 10,458.27 10,401.80 10,415.87 0.0M
2023-05-19 10,464.03 10,480.73 10,451.73 10,474.75 0.0M
2023-05-18 10,440.70 10,481.77 10,428.81 10,481.77 0.0M
2023-05-17 10,407.46 10,449.69 10,407.46 10,441.44 0.0M
2023-05-16 10,383.63 10,431.93 10,383.63 10,419.38 0.0M
2023-05-15 10,428.33 10,437.35 10,358.71 10,376.63 0.0M
2023-05-12 10,436.80 10,450.43 10,415.65 10,415.65 0.0M
2023-05-11 10,455.65 10,460.22 10,429.05 10,430.93 0.0M
2023-05-10 10,481.27 10,482.98 10,434.61 10,444.99 0.0M
2023-05-09 10,452.94 10,479.23 10,424.00 10,479.23 0.0M
2023-05-08 10,474.10 10,493.35 10,455.08 10,466.52 0.0M
2023-05-05 10,429.14 10,458.66 10,416.22 10,458.25 0.0M
2023-05-03 10,431.81 10,448.12 10,393.86 10,448.12 0.0M
2023-05-02 10,397.82 10,468.95 10,397.82 10,455.00 0.0M
2023-04-28 10,420.24 10,420.24 10,374.72 10,396.39 0.0M
2023-04-27 10,390.66 10,411.82 10,385.77 10,411.82 0.0M
2023-04-26 10,440.80 10,443.01 10,380.76 10,392.08 0.0M
2023-04-25 10,455.33 10,478.01 10,437.43 10,463.10 0.0M
2023-04-20 10,490.95 10,490.95 10,436.50 10,450.96 0.0M
2023-04-19 10,529.68 10,529.68 10,467.30 10,475.80 0.0M
2023-04-18 10,563.99 10,563.99 10,525.70 10,540.48 0.0M
2023-04-17 10,571.32 10,576.08 10,540.33 10,563.76 0.0M
2023-04-14 10,589.26 10,590.52 10,552.77 10,568.91 0.0M
2023-04-13 10,556.27 10,571.42 10,535.53 10,571.42 0.0M
2023-04-12 10,560.31 10,560.31 10,514.37 10,555.96 0.0M
2023-04-11 10,503.91 10,554.79 10,497.15 10,554.79 0.0M
2023-04-10 10,483.95 10,507.01 10,473.71 10,501.09 0.0M
2023-04-07 10,453.92 10,481.19 10,444.40 10,478.44 0.0M
2023-04-06 10,491.99 10,491.99 10,408.27 10,455.14 0.0M
2023-04-05 10,497.43 10,497.43 10,471.06 10,489.46 0.0M
2023-04-04 10,506.90 10,506.90 10,472.29 10,492.64 0.0M
2023-04-03 10,456.91 10,504.94 10,456.91 10,501.46 0.0M
2023-03-31 10,429.90 10,457.64 10,408.21 10,419.63 0.0M
2023-03-30 10,378.34 10,431.63 10,373.87 10,424.41 0.0M
2023-03-29 10,310.12 10,399.78 10,310.12 10,388.02 0.0M
2023-03-28 10,251.42 10,301.93 10,241.81 10,301.91 0.0M
2023-03-27 10,270.09 10,278.32 10,234.02 10,234.02 0.0M
2023-03-24 10,346.37 10,346.37 10,258.18 10,258.18 0.0M
2023-03-23 10,276.65 10,337.05 10,276.65 10,337.05 0.0M
2023-03-22 10,319.12 10,343.15 10,296.20 10,322.74 0.0M
2023-03-21 10,304.74 10,310.82 10,263.38 10,290.78 0.0M
2023-03-20 10,313.62 10,313.62 10,249.11 10,249.11 0.0M
2023-03-17 10,225.67 10,353.77 10,225.67 10,336.40 0.0M
2023-03-16 10,225.86 10,225.86 10,158.13 10,181.17 0.0M
2023-03-15 10,233.18 10,276.54 10,230.92 10,261.37 0.0M
2023-03-14 10,338.12 10,338.12 10,181.91 10,181.91 0.0M
2023-03-13 10,356.69 10,380.79 10,310.80 10,375.42 0.0M
2023-03-10 10,541.56 10,541.56 10,450.01 10,450.01 0.0M
2023-03-09 10,608.13 10,608.13 10,570.51 10,572.51 0.0M
2023-03-08 10,597.07 10,625.90 10,580.33 10,605.75 0.0M
2023-03-07 10,608.44 10,646.66 10,600.56 10,631.36 0.0M
2023-03-06 10,638.13 10,638.13 10,590.92 10,598.97 0.0M
2023-03-03 10,589.52 10,603.84 10,576.21 10,588.43 0.0M
2023-03-02 10,560.22 10,591.61 10,547.18 10,582.98 0.0M
2023-03-01 10,569.84 10,570.62 10,518.10 10,557.33 0.0M
2023-02-28 10,609.77 10,614.49 10,569.37 10,579.13 0.0M
2023-02-27 10,621.07 10,629.07 10,570.72 10,605.25 0.0M
2023-02-24 10,627.97 10,638.04 10,563.79 10,626.44 0.0M
2023-02-23 10,644.13 10,666.39 10,609.37 10,613.68 0.0M
2023-02-22 10,690.10 10,690.10 10,628.73 10,639.21 0.0M
2023-02-21 10,721.14 10,739.29 10,700.40 10,711.63 0.0M
2023-02-20 10,735.70 10,742.88 10,708.58 10,724.83 0.0M
2023-02-17 10,802.30 10,803.93 10,720.69 10,742.16 0.0M
2023-02-16 10,821.63 10,864.80 10,814.43 10,815.68 0.0M
2023-02-15 10,779.40 10,826.64 10,759.73 10,826.64 0.0M
2023-02-14 10,750.36 10,793.31 10,746.32 10,787.76 0.0M
2023-02-13 10,740.69 10,740.69 10,701.05 10,733.77 0.0M
2023-02-10 10,688.79 10,748.24 10,688.60 10,740.04 0.0M
2023-02-09 10,729.07 10,732.21 10,690.39 10,695.00 0.0M
2023-02-08 10,779.72 10,807.82 10,733.94 10,739.59 0.0M
2023-02-07 10,867.17 10,867.17 10,750.80 10,774.10 0.0M
2023-02-03 10,897.32 10,898.25 10,854.00 10,886.35 0.0M
2023-02-02 10,862.89 10,879.56 10,850.95 10,878.00 0.0M
2023-01-31 10,869.38 10,869.38 10,816.27 10,816.27 0.0M
2023-01-30 10,915.03 10,917.77 10,884.99 10,909.63 0.0M
2023-01-27 10,899.57 10,902.63 10,866.16 10,893.36 0.0M
2023-01-26 10,853.86 10,880.92 10,847.50 10,880.92 0.0M
2023-01-25 10,855.29 10,868.80 10,830.20 10,868.80 0.0M
2023-01-20 10,820.34 10,842.48 10,816.34 10,842.48 0.0M
2023-01-19 10,795.61 10,832.15 10,789.16 10,812.70 0.0M
2023-01-18 10,804.22 10,807.26 10,779.29 10,803.45 0.0M
2023-01-17 10,787.35 10,825.07 10,765.44 10,825.07 0.0M
2023-01-16 10,792.08 10,798.16 10,762.79 10,794.49 0.0M
2023-01-13 10,759.03 10,789.99 10,759.03 10,785.80 0.0M
2023-01-12 10,738.55 10,751.98 10,728.45 10,742.76 0.0M
2023-01-11 10,697.10 10,733.74 10,697.10 10,726.38 0.0M
2023-01-10 10,724.32 10,725.47 10,660.91 10,692.60 0.0M
2023-01-09 10,661.94 10,736.27 10,661.94 10,736.27 0.0M
2023-01-06 10,638.64 10,642.82 10,599.88 10,632.33 0.0M
2023-01-05 10,580.57 10,635.57 10,580.57 10,634.97 0.0M
2023-01-04 10,576.08 10,597.84 10,562.40 10,562.40 0.0M
2023-01-03 10,665.63 10,665.63 10,584.19 10,587.35 0.0M