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
2024-12-31 12,551.72 12,597.19 12,519.73 12,585.51 0.0M
2024-12-30 12,470.28 12,560.96 12,468.00 12,557.92 0.0M
2024-12-27 12,396.70 12,501.84 12,396.70 12,481.75 0.0M
2024-12-26 12,289.46 12,387.02 12,289.46 12,379.58 0.0M
2024-12-24 12,254.99 12,285.49 12,254.89 12,282.88 0.0M
2024-12-23 12,234.65 12,290.16 12,233.68 12,248.98 0.0M
2024-12-20 12,277.37 12,312.57 12,222.94 12,222.94 0.0M
2024-12-19 12,212.03 12,277.41 12,212.03 12,276.98 0.0M
2024-12-18 12,264.49 12,292.98 12,247.11 12,280.79 0.0M
2024-12-17 12,311.16 12,327.83 12,244.41 12,262.03 0.0M
2024-12-16 12,363.28 12,365.14 12,305.51 12,328.18 0.0M
2024-12-13 12,305.76 12,363.76 12,305.76 12,356.07 0.0M
2024-12-12 12,289.83 12,309.17 12,266.27 12,286.55 0.0M
2024-12-11 12,310.60 12,310.60 12,281.81 12,297.48 0.0M
2024-12-10 12,337.09 12,364.87 12,322.12 12,340.05 0.0M
2024-12-09 12,330.32 12,332.64 12,289.70 12,331.54 0.0M
2024-12-06 12,330.21 12,351.10 12,307.92 12,346.90 0.0M
2024-12-05 12,342.34 12,353.25 12,296.28 12,328.19 0.0M
2024-12-04 12,241.40 12,320.87 12,241.40 12,314.63 0.0M
2024-12-03 12,175.14 12,232.21 12,154.51 12,232.21 0.0M
2024-12-02 12,139.80 12,190.89 12,129.49 12,148.03 0.0M
2024-11-29 12,127.67 12,181.74 12,087.59 12,131.13 0.0M
2024-11-28 12,191.54 12,213.21 12,145.23 12,145.23 0.0M
2024-11-27 12,169.35 12,214.76 12,169.35 12,190.97 0.0M
2024-11-26 12,182.39 12,205.80 12,157.29 12,170.95 0.0M
2024-11-25 12,132.70 12,230.24 12,107.73 12,173.32 0.0M
2024-11-22 12,119.76 12,130.76 12,083.41 12,110.99 0.0M
2024-11-21 12,171.17 12,176.34 12,087.61 12,087.61 0.0M
2024-11-20 12,181.83 12,211.08 12,132.59 12,165.88 0.0M
2024-11-19 12,176.01 12,209.39 12,171.50 12,176.11 0.0M
2024-11-18 12,111.87 12,179.12 12,108.07 12,172.86 0.0M
2024-11-15 12,154.01 12,173.91 12,105.32 12,105.32 0.0M
2024-11-14 12,229.67 12,234.41 12,138.77 12,145.44 0.0M
2024-11-13 12,166.64 12,205.71 12,147.43 12,205.71 0.0M
2024-11-12 12,195.50 12,235.68 12,164.89 12,180.05 0.0M
2024-11-11 12,291.18 12,296.70 12,179.76 12,179.88 0.0M
2024-11-08 12,314.75 12,314.75 12,261.55 12,265.86 0.0M
2024-11-07 12,422.75 12,434.01 12,299.53 12,299.53 0.0M
2024-11-06 12,254.73 12,380.82 12,253.59 12,380.82 0.0M
2024-11-05 12,231.07 12,232.99 12,201.88 12,227.24 0.0M
2024-11-04 12,166.18 12,206.41 12,165.60 12,205.80 0.0M
2024-11-01 12,034.32 12,134.58 12,025.56 12,128.34 0.0M
2024-10-30 12,179.54 12,179.54 12,103.23 12,103.23 0.0M
2024-10-29 12,161.02 12,203.35 12,155.12 12,179.95 0.0M
2024-10-28 12,250.26 12,285.79 12,158.76 12,158.84 0.0M
2024-10-25 12,312.40 12,312.40 12,215.00 12,220.62 0.0M
2024-10-24 12,359.33 12,367.00 12,299.70 12,299.70 0.0M
2024-10-23 12,383.69 12,394.26 12,368.10 12,368.25 0.0M
2024-10-22 12,374.79 12,392.28 12,351.36 12,366.27 0.0M
2024-10-21 12,351.56 12,376.70 12,327.95 12,368.47 0.0M
2024-10-18 12,341.52 12,389.19 12,336.16 12,367.53 0.0M
2024-10-17 12,286.11 12,331.08 12,286.11 12,323.56 0.0M
2024-10-16 12,318.76 12,324.00 12,223.26 12,268.95 0.0M
2024-10-15 12,300.48 12,327.18 12,280.51 12,324.20 0.0M
2024-10-14 12,305.20 12,327.31 12,259.91 12,289.95 0.0M
2024-10-11 12,307.05 12,331.78 12,272.26 12,282.75 0.0M
2024-10-10 12,305.15 12,340.54 12,299.28 12,317.24 0.0M
2024-10-09 12,286.63 12,316.10 12,270.51 12,270.51 0.0M
2024-10-08 12,228.11 12,282.14 12,206.10 12,268.87 0.0M
2024-10-07 12,242.19 12,268.75 12,213.33 12,256.78 0.0M
2024-10-04 12,249.28 12,264.76 12,184.83 12,209.49 0.0M
2024-10-03 12,270.52 12,298.19 12,211.54 12,269.77 0.0M
2024-10-02 12,300.28 12,323.01 12,222.59 12,266.15 0.0M
2024-10-01 12,300.21 12,400.30 12,294.12 12,394.96 0.0M
2024-09-30 12,376.94 12,386.71 12,309.57 12,321.91 0.0M
2024-09-27 12,452.09 12,452.09 12,376.79 12,386.60 0.0M
2024-09-26 12,458.97 12,474.37 12,426.62 12,459.90 0.0M
2024-09-25 12,543.72 12,563.23 12,443.41 12,484.04 0.0M
2024-09-24 12,508.27 12,536.05 12,489.58 12,522.06 0.0M
2024-09-23 12,540.21 12,565.18 12,486.16 12,505.15 0.0M
2024-09-20 12,542.32 12,563.03 12,530.00 12,538.75 0.0M
2024-09-19 12,409.57 12,488.71 12,391.36 12,488.71 0.0M
2024-09-18 12,422.01 12,422.01 12,360.21 12,403.98 0.0M
2024-09-17 12,379.35 12,424.22 12,338.94 12,421.87 0.0M
2024-09-13 12,215.52 12,303.62 12,205.83 12,302.31 0.0M
2024-09-12 12,176.86 12,236.55 12,174.51 12,191.65 0.0M
2024-09-11 12,263.13 12,263.13 12,150.67 12,150.68 0.0M
2024-09-10 12,282.66 12,330.97 12,256.17 12,299.84 0.0M
2024-09-09 12,213.66 12,293.02 12,185.17 12,250.29 0.0M
2024-09-06 12,397.62 12,415.13 12,250.05 12,276.06 0.0M
2024-09-05 12,441.92 12,474.07 12,363.48 12,372.67 0.0M
2024-09-04 12,370.64 12,457.51 12,370.64 12,428.76 0.0M
2024-09-03 12,525.51 12,558.83 12,482.87 12,497.62 0.0M
2024-09-02 12,505.81 12,509.60 12,458.59 12,509.60 0.0M
2024-08-30 12,335.86 12,484.26 12,288.61 12,484.26 0.0M
2024-08-29 12,435.11 12,494.52 12,286.14 12,300.20 0.0M
2024-08-28 12,464.97 12,567.41 12,433.31 12,470.59 0.0M
2024-08-27 12,365.85 12,439.61 12,364.26 12,420.74 0.0M
2024-08-26 12,352.31 12,352.31 12,352.31 12,352.31 0.0M
2024-08-23 12,433.30 12,435.16 12,327.51 12,333.81 0.0M
2024-08-22 12,445.63 12,445.63 12,406.45 12,426.24 0.0M
2024-08-21 12,432.31 12,479.43 12,397.47 12,408.79 0.0M
2024-08-20 12,501.28 12,555.22 12,403.43 12,429.77 0.0M
2024-08-19 12,353.84 12,516.11 12,353.84 12,479.83 0.0M
2024-08-16 12,305.94 12,335.13 12,291.44 12,335.13 0.0M
2024-08-15 12,307.87 12,307.87 12,204.15 12,239.82 0.0M
2024-08-14 12,282.03 12,293.54 12,241.33 12,289.52 0.0M
2024-08-13 12,243.56 12,244.74 12,181.04 12,244.74 0.0M
2024-08-12 12,207.93 12,285.88 12,207.93 12,255.22 0.0M
2024-08-09 12,163.30 12,230.16 12,158.28 12,175.17 0.0M
2024-08-08 12,001.91 12,097.71 11,984.70 12,070.66 0.0M
2024-08-07 11,938.39 12,122.35 11,835.09 12,101.70 0.0M
2024-08-06 11,663.16 11,931.28 11,544.53 11,931.28 0.0M
2024-08-05 12,095.10 12,095.10 11,591.22 11,605.90 0.0M
2024-08-02 12,450.12 12,450.12 12,289.59 12,303.50 0.0M
2024-08-01 12,537.09 12,541.21 12,496.79 12,510.87 0.0M
2024-07-31 12,475.90 12,527.32 12,431.50 12,517.21 0.0M
2024-07-30 12,547.41 12,570.85 12,468.70 12,468.70 0.0M
2024-07-29 12,504.47 12,552.59 12,503.32 12,546.55 0.0M
2024-07-26 12,459.04 12,484.17 12,440.47 12,463.73 0.0M
2024-07-25 12,474.10 12,499.38 12,441.70 12,465.78 0.0M
2024-07-24 12,627.15 12,627.15 12,547.82 12,547.82 0.0M
2024-07-23 12,586.27 12,640.59 12,586.27 12,624.54 0.0M
2024-07-22 12,659.45 12,661.76 12,496.23 12,547.51 0.0M
2024-07-19 12,665.85 12,688.70 12,649.06 12,659.26 0.0M
2024-07-18 12,670.55 12,676.42 12,618.00 12,676.42 0.0M
2024-07-17 12,635.50 12,703.99 12,635.50 12,678.41 0.0M
2024-07-16 12,639.09 12,658.20 12,589.81 12,600.73 0.0M
2024-07-15 12,547.90 12,645.76 12,546.71 12,632.81 0.0M
2024-07-12 12,562.93 12,567.36 12,526.58 12,540.70 0.0M
2024-07-11 12,537.83 12,599.60 12,537.83 12,582.32 0.0M
2024-07-10 12,474.44 12,525.69 12,470.77 12,510.38 0.0M
2024-07-09 12,469.87 12,489.40 12,466.04 12,472.88 0.0M
2024-07-05 12,473.40 12,473.40 12,421.17 12,444.99 0.0M
2024-07-04 12,466.70 12,494.68 12,455.70 12,476.68 0.0M
2024-07-03 12,332.63 12,460.73 12,332.14 12,460.73 0.0M
2024-07-02 12,297.13 12,324.30 12,276.74 12,312.74 0.0M
2024-07-01 12,218.17 12,282.45 12,198.25 12,282.45 0.0M
2024-06-28 12,156.11 12,216.40 12,145.45 12,216.40 0.0M
2024-06-27 12,216.75 12,218.04 12,144.27 12,160.84 0.0M
2024-06-26 12,167.39 12,224.14 12,150.76 12,210.75 0.0M
2024-06-25 12,198.58 12,217.38 12,141.74 12,158.37 0.0M
2024-06-24 12,239.90 12,242.67 12,177.02 12,194.04 0.0M
2024-06-21 12,239.94 12,283.28 12,226.14 12,244.83 0.0M
2024-06-20 12,270.95 12,270.95 12,225.70 12,243.35 0.0M
2024-06-19 12,372.67 12,382.72 12,292.04 12,292.04 0.0M
2024-06-18 12,412.57 12,436.77 12,365.14 12,365.14 0.0M
2024-06-14 12,428.76 12,437.22 12,379.88 12,386.45 0.0M
2024-06-13 12,407.21 12,441.34 12,404.38 12,425.19 0.0M
2024-06-12 12,406.69 12,446.62 12,382.66 12,382.66 0.0M
2024-06-11 12,372.78 12,382.70 12,346.08 12,373.29 0.0M
2024-06-10 12,365.65 12,365.65 12,338.63 12,356.01 0.0M
2024-06-07 12,325.00 12,369.92 12,325.00 12,356.86 0.0M
2024-06-06 12,275.76 12,310.83 12,265.60 12,303.69 0.0M
2024-06-05 12,285.32 12,320.19 12,239.98 12,239.98 0.0M
2024-06-04 12,172.98 12,285.72 12,170.31 12,278.49 0.0M
2024-05-31 12,250.18 12,264.06 12,151.93 12,161.52 0.0M
2024-05-30 12,218.70 12,261.01 12,215.04 12,236.71 0.0M
2024-05-29 12,303.02 12,303.02 12,238.58 12,244.54 0.0M
2024-05-28 12,361.32 12,370.29 12,288.78 12,311.02 0.0M
2024-05-27 12,369.98 12,380.98 12,345.61 12,347.12 0.0M
2024-05-24 12,370.98 12,370.98 12,317.64 12,353.83 0.0M
2024-05-23 12,371.37 12,435.89 12,371.37 12,419.53 0.0M
2024-05-21 12,398.22 12,398.22 12,352.13 12,357.84 0.0M
2024-05-20 12,344.05 12,420.27 12,344.05 12,398.54 0.0M
2024-05-17 12,246.78 12,317.91 12,245.52 12,308.18 0.0M
2024-05-16 12,200.40 12,235.74 12,183.04 12,235.74 0.0M
2024-05-15 12,153.50 12,208.35 12,153.50 12,184.69 0.0M
2024-05-14 12,122.57 12,148.25 12,116.68 12,137.13 0.0M
2024-05-13 12,102.55 12,128.01 12,098.38 12,118.30 0.0M
2024-05-10 12,101.53 12,105.61 12,080.28 12,086.68 0.0M
2024-05-09 12,115.75 12,126.39 12,076.03 12,085.27 0.0M
2024-05-08 12,113.69 12,126.82 12,087.15 12,107.84 0.0M
2024-05-07 12,056.76 12,122.89 12,055.66 12,098.47 0.0M
2024-05-06 11,985.31 12,037.78 11,985.31 12,034.27 0.0M
2024-05-03 11,915.83 11,970.11 11,915.83 11,970.11 0.0M
2024-05-02 11,857.87 11,910.77 11,857.54 11,896.09 0.0M
2024-04-30 11,910.01 11,938.85 11,872.26 11,872.26 0.0M
2024-04-29 11,833.24 11,901.02 11,833.24 11,901.02 0.0M
2024-04-26 11,767.93 11,828.18 11,756.26 11,826.79 0.0M
2024-04-25 11,816.59 11,817.39 11,779.02 11,780.98 0.0M
2024-04-24 11,754.55 11,806.91 11,752.32 11,800.49 0.0M
2024-04-23 11,696.44 11,739.97 11,696.44 11,715.04 0.0M
2024-04-22 11,604.76 11,686.78 11,603.28 11,683.62 0.0M
2024-04-19 11,622.31 11,648.62 11,583.75 11,596.07 0.0M
2024-04-18 11,573.45 11,629.79 11,560.65 11,616.97 0.0M
2024-04-17 11,522.67 11,587.07 11,509.73 11,577.44 0.0M
2024-04-16 11,586.14 11,586.14 11,474.24 11,515.01 0.0M
2024-04-15 11,651.28 11,655.27 11,600.20 11,600.20 0.0M
2024-04-12 11,709.68 11,716.10 11,669.95 11,697.82 0.0M
2024-04-09 11,739.41 11,767.77 11,698.62 11,701.14 0.0M
2024-04-08 11,707.16 11,740.20 11,702.69 11,734.01 0.0M
2024-04-05 11,663.01 11,706.75 11,660.75 11,703.18 0.0M
2024-04-04 11,591.03 11,694.31 11,591.03 11,688.96 0.0M
2024-04-03 11,631.64 11,650.52 11,584.77 11,584.77 0.0M
2024-04-02 11,604.04 11,653.30 11,587.49 11,640.46 0.0M
2024-04-01 11,585.90 11,619.99 11,584.84 11,608.63 0.0M
2024-03-29 11,548.85 11,598.12 11,541.23 11,571.59 0.0M
2024-03-27 11,548.90 11,552.64 11,506.66 11,525.98 0.0M
2024-03-26 11,538.04 11,569.78 11,520.09 11,561.60 0.0M
2024-03-25 11,539.18 11,544.74 11,510.97 11,540.99 0.0M
2024-03-22 11,539.18 11,555.65 11,530.53 11,555.10 0.0M
2024-03-21 11,510.81 11,540.80 11,487.70 11,536.49 0.0M
2024-03-20 11,520.97 11,523.31 11,484.96 11,484.96 0.0M
2024-03-19 11,543.66 11,556.03 11,515.23 11,518.55 0.0M
2024-03-18 11,503.09 11,572.94 11,495.52 11,557.37 0.0M
2024-03-15 11,443.53 11,543.88 11,434.92 11,543.59 0.0M
2024-03-14 11,426.63 11,478.85 11,421.46 11,478.85 0.0M
2024-03-13 11,458.12 11,463.57 11,425.55 11,443.18 0.0M
2024-03-12 11,453.47 11,519.40 11,436.54 11,511.44 0.0M
2024-03-11 11,428.68 11,473.67 11,427.54 11,453.38 0.0M
2024-03-08 11,395.72 11,428.86 11,395.72 11,423.14 0.0M
2024-03-07 11,365.55 11,410.83 11,365.55 11,392.99 0.0M
2024-03-06 11,353.98 11,385.79 11,340.14 11,360.73 0.0M
2024-03-05 11,386.89 11,397.01 11,293.99 11,397.01 0.0M
2024-03-04 11,414.62 11,459.57 11,406.16 11,417.10 0.0M
2024-03-01 11,491.52 11,515.30 11,404.81 11,410.31 0.0M
2024-02-29 11,470.78 11,500.42 11,445.92 11,491.82 0.0M
2024-02-28 11,544.03 11,544.03 11,463.63 11,463.63 0.0M
2024-02-27 11,490.38 11,554.63 11,490.38 11,554.63 0.0M
2024-02-26 11,516.87 11,548.50 11,485.47 11,497.28 0.0M
2024-02-23 11,504.55 11,535.18 11,503.32 11,519.36 0.0M
2024-02-22 11,520.40 11,524.35 11,368.88 11,511.98 0.0M
2024-02-21 11,530.17 11,531.83 11,494.94 11,521.83 0.0M
2024-02-20 11,427.23 11,549.80 11,424.02 11,549.21 0.0M
2024-02-19 11,409.83 11,424.92 11,376.86 11,420.65 0.0M
2024-02-16 11,388.95 11,405.26 11,375.11 11,405.26 0.0M
2024-02-15 11,368.64 11,381.24 11,342.74 11,366.66 0.0M
2024-02-14 11,346.70 11,372.00 11,322.93 11,358.86 0.0M
2024-02-13 11,267.08 11,382.10 11,267.08 11,374.01 0.0M
2024-02-09 11,242.90 11,254.59 11,220.67 11,245.02 0.0M
2024-02-08 11,234.10 11,280.78 11,233.93 11,233.93 0.0M
2024-02-07 11,231.60 11,234.77 11,201.80 11,223.98 0.0M
2024-02-06 11,207.39 11,235.34 11,198.48 11,234.97 0.0M
2024-02-05 11,256.33 11,275.83 11,213.22 11,213.22 0.0M
2024-02-02 11,218.57 11,277.95 11,218.57 11,248.73 0.0M
2024-01-31 11,252.80 11,264.78 11,221.83 11,243.33 0.0M
2024-01-30 11,288.91 11,302.37 11,251.06 11,256.84 0.0M
2024-01-29 11,256.99 11,300.59 11,253.44 11,281.18 0.0M
2024-01-26 11,212.86 11,250.45 11,210.10 11,232.79 0.0M
2024-01-24 11,171.39 11,208.20 11,171.39 11,208.20 0.0M
2024-01-23 11,135.62 11,178.70 11,121.51 11,144.18 0.0M
2024-01-22 11,082.63 11,126.96 11,079.52 11,122.22 0.0M
2024-01-19 11,003.27 11,065.16 10,985.57 11,065.16 0.0M
2024-01-18 11,091.32 11,102.26 10,987.12 11,004.11 0.0M
2024-01-17 11,130.00 11,130.68 11,078.39 11,102.81 0.0M
2024-01-16 11,204.98 11,219.64 11,129.15 11,143.64 0.0M
2024-01-15 11,129.18 11,206.57 11,129.18 11,200.71 0.0M
2024-01-12 11,088.17 11,116.85 11,077.79 11,116.85 0.0M
2024-01-11 11,105.13 11,126.16 11,080.53 11,083.16 0.0M
2024-01-10 11,159.62 11,159.62 11,097.66 11,097.83 0.0M
2024-01-09 11,172.71 11,211.51 11,156.96 11,166.15 0.0M
2024-01-08 11,118.51 11,174.18 11,118.51 11,159.38 0.0M
2024-01-05 11,006.63 11,097.47 11,006.29 11,097.22 0.0M
2024-01-04 10,905.89 11,004.91 10,894.01 11,004.14 0.0M
2024-01-03 10,813.72 10,920.30 10,804.37 10,902.93 0.0M
2024-01-02 10,813.87 10,820.98 10,780.96 10,820.98 0.0M