FTSE Bursa Malaysia EMAS Shariah (FTFBMS)

FTFBMS
🏛️ Malasia →
12,048.47
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 11,028.39 11,030.55 10,988.71 10,988.71 0.0M
2023-12-28 11,018.73 11,030.51 11,011.78 11,023.73 0.0M
2023-12-27 11,018.16 11,034.45 11,013.17 11,028.50 0.0M
2023-12-26 11,022.27 11,022.27 10,996.19 11,011.53 0.0M
2023-12-22 11,004.86 11,018.42 10,987.57 11,016.57 0.0M
2023-12-21 10,990.69 11,010.15 10,977.82 11,003.10 0.0M
2023-12-20 10,983.10 11,024.79 10,980.93 10,996.68 0.0M
2023-12-19 10,984.23 10,994.93 10,971.49 10,984.69 0.0M
2023-12-18 10,959.92 11,003.75 10,952.32 10,984.78 0.0M
2023-12-15 10,899.17 10,969.75 10,898.97 10,969.75 0.0M
2023-12-14 10,841.60 10,904.84 10,826.67 10,904.84 0.0M
2023-12-13 10,768.20 10,817.01 10,752.19 10,815.82 0.0M
2023-12-12 10,772.07 10,783.30 10,759.26 10,774.81 0.0M
2023-12-11 10,730.45 10,773.16 10,726.74 10,773.16 0.0M
2023-12-08 10,738.33 10,761.99 10,721.91 10,730.92 0.0M
2023-12-07 10,780.09 10,790.81 10,724.95 10,728.06 0.0M
2023-12-06 10,830.44 10,832.90 10,786.21 10,796.00 0.0M
2023-12-05 10,818.98 10,836.67 10,796.31 10,836.67 0.0M
2023-12-04 10,865.99 10,865.99 10,803.90 10,821.92 0.0M
2023-12-01 10,884.69 10,887.58 10,839.58 10,877.58 0.0M
2023-11-30 10,824.06 10,929.36 10,815.28 10,929.36 0.0M
2023-11-29 10,902.29 10,913.39 10,857.09 10,859.75 0.0M
2023-11-28 10,882.74 10,898.98 10,872.74 10,892.93 0.0M
2023-11-27 10,941.88 10,941.88 10,871.52 10,874.06 0.0M
2023-11-24 10,965.29 10,966.42 10,929.90 10,944.01 0.0M
2023-11-23 10,996.80 10,999.81 10,953.15 10,964.65 0.0M
2023-11-22 11,021.42 11,021.42 10,972.57 10,992.99 0.0M
2023-11-21 11,016.80 11,038.29 10,999.99 11,038.29 0.0M
2023-11-20 11,006.42 11,008.97 10,982.10 11,001.81 0.0M
2023-11-17 11,014.82 11,015.93 10,990.63 11,004.74 0.0M
2023-11-16 11,056.26 11,056.90 10,999.42 11,033.40 0.0M
2023-11-15 10,950.99 11,047.30 10,950.99 11,047.30 0.0M
2023-11-14 10,909.13 10,952.49 10,908.49 10,943.43 0.0M
2023-11-10 10,939.16 10,939.16 10,719.59 10,897.17 0.0M
2023-11-09 11,005.42 11,005.42 10,935.73 10,945.88 0.0M
2023-11-08 10,982.31 11,020.74 10,974.27 10,999.43 0.0M
2023-11-07 11,024.52 11,024.52 10,968.91 10,998.11 0.0M
2023-11-06 10,930.32 11,012.89 10,928.36 11,012.89 0.0M
2023-11-03 10,876.35 10,923.75 10,857.92 10,906.79 0.0M
2023-11-02 10,784.67 10,824.74 10,784.67 10,824.74 0.0M
2023-11-01 10,833.40 10,834.57 10,764.71 10,764.71 0.0M
2023-10-31 10,813.37 10,842.45 10,809.27 10,841.59 0.0M
2023-10-30 10,837.49 10,840.91 10,789.09 10,801.94 0.0M
2023-10-27 10,846.48 10,863.47 10,837.36 10,846.12 0.0M
2023-10-26 10,859.97 10,863.78 10,821.02 10,843.43 0.0M
2023-10-25 10,829.02 10,866.65 10,829.02 10,863.48 0.0M
2023-10-24 10,812.16 10,836.70 10,770.02 10,818.26 0.0M
2023-10-23 10,848.40 10,848.40 10,766.57 10,797.17 0.0M
2023-10-20 10,909.34 10,914.66 10,856.70 10,859.95 0.0M
2023-10-19 10,914.65 10,932.83 10,903.67 10,909.56 0.0M
2023-10-18 10,925.32 10,948.07 10,906.12 10,948.07 0.0M
2023-10-17 10,892.31 10,930.06 10,891.56 10,929.55 0.0M
2023-10-16 10,935.35 10,945.48 10,872.72 10,878.67 0.0M
2023-10-13 10,914.26 10,937.10 10,909.55 10,925.47 0.0M
2023-10-12 10,893.45 10,933.44 10,892.96 10,920.77 0.0M
2023-10-11 10,889.79 10,891.13 10,866.14 10,878.34 0.0M
2023-10-10 10,810.07 10,895.03 10,810.07 10,887.32 0.0M
2023-10-09 10,800.92 10,824.83 10,791.48 10,791.48 0.0M
2023-10-06 10,777.03 10,808.50 10,777.03 10,794.09 0.0M
2023-10-05 10,756.12 10,815.53 10,749.86 10,780.24 0.0M
2023-10-04 10,797.75 10,798.65 10,747.66 10,782.08 0.0M
2023-10-03 10,816.18 10,829.50 10,805.43 10,823.50 0.0M
2023-10-02 10,861.61 10,885.82 10,823.14 10,823.14 0.0M
2023-09-29 10,906.53 10,913.72 10,871.04 10,874.52 0.0M
2023-09-27 10,939.94 10,941.82 10,907.01 10,921.80 0.0M
2023-09-26 10,959.12 10,980.21 10,944.68 10,966.14 0.0M
2023-09-25 11,006.94 11,006.94 10,949.46 10,963.29 0.0M
2023-09-22 10,953.00 11,007.83 10,917.78 11,007.83 0.0M
2023-09-21 11,026.84 11,027.79 10,958.59 10,972.47 0.0M
2023-09-20 10,991.96 11,045.89 10,984.09 11,018.46 0.0M
2023-09-19 10,980.12 11,011.30 10,980.12 10,999.93 0.0M
2023-09-18 10,993.97 11,002.75 10,957.67 10,995.64 0.0M
2023-09-15 10,940.76 11,011.35 10,938.94 11,011.35 0.0M
2023-09-14 10,910.60 10,958.64 10,901.51 10,939.27 0.0M
2023-09-13 10,847.16 10,917.33 10,844.77 10,917.33 0.0M
2023-09-12 10,879.03 10,880.04 10,820.45 10,860.97 0.0M
2023-09-11 10,883.22 10,904.38 10,855.12 10,884.13 0.0M
2023-09-08 10,946.64 10,946.64 10,887.50 10,887.50 0.0M
2023-09-07 10,955.46 10,974.32 10,948.30 10,950.04 0.0M
2023-09-06 10,913.71 10,977.50 10,911.26 10,966.60 0.0M
2023-09-05 10,970.71 10,970.71 10,897.71 10,910.93 0.0M
2023-09-04 11,005.16 11,019.21 10,972.67 10,978.10 0.0M
2023-09-01 10,948.68 10,997.88 10,905.62 10,997.88 0.0M
2023-08-30 10,959.86 10,964.43 10,920.64 10,920.64 0.0M
2023-08-29 10,916.11 10,964.15 10,880.95 10,953.96 0.0M
2023-08-28 10,889.21 10,925.32 10,880.14 10,918.04 0.0M
2023-08-25 10,896.27 10,904.84 10,858.90 10,888.97 0.0M
2023-08-24 10,865.95 10,924.84 10,865.95 10,911.75 0.0M
2023-08-23 10,933.08 10,933.08 10,855.28 10,859.79 0.0M
2023-08-22 10,909.83 10,963.28 10,904.96 10,933.17 0.0M
2023-08-21 10,884.55 10,908.62 10,871.91 10,900.95 0.0M
2023-08-18 10,878.53 10,878.60 10,851.65 10,873.51 0.0M
2023-08-17 10,958.53 10,958.53 10,877.42 10,877.42 0.0M
2023-08-16 10,942.22 10,966.95 10,937.08 10,966.95 0.0M
2023-08-15 10,940.92 10,976.98 10,932.42 10,950.40 0.0M
2023-08-14 10,914.95 10,936.28 10,900.56 10,936.28 0.0M
2023-08-11 10,912.89 10,933.67 10,875.36 10,918.71 0.0M
2023-08-10 10,939.99 10,943.77 10,893.38 10,923.66 0.0M
2023-08-09 10,882.29 10,943.79 10,856.45 10,943.79 0.0M
2023-08-08 10,845.91 10,893.42 10,840.64 10,883.16 0.0M
2023-08-07 10,864.48 10,891.25 10,852.75 10,861.33 0.0M
2023-08-04 10,876.03 10,895.88 10,862.08 10,871.55 0.0M
2023-08-03 10,846.49 10,869.73 10,827.60 10,869.73 0.0M
2023-08-02 10,916.03 10,918.09 10,857.45 10,872.46 0.0M
2023-08-01 10,941.21 10,965.27 10,906.98 10,922.79 0.0M
2023-07-31 10,925.43 10,983.58 10,923.33 10,952.72 0.0M
2023-07-28 10,921.83 10,948.57 10,905.20 10,905.20 0.0M
2023-07-27 10,936.18 10,988.86 10,912.94 10,929.46 0.0M
2023-07-26 10,874.99 10,936.32 10,874.99 10,932.82 0.0M
2023-07-25 10,817.46 10,877.70 10,817.46 10,875.32 0.0M
2023-07-24 10,750.80 10,810.88 10,746.55 10,810.88 0.0M
2023-07-21 10,721.52 10,748.24 10,714.35 10,746.95 0.0M
2023-07-20 10,697.45 10,733.41 10,688.83 10,721.65 0.0M
2023-07-18 10,702.68 10,706.07 10,672.70 10,694.01 0.0M
2023-07-17 10,694.08 10,707.95 10,671.60 10,686.46 0.0M
2023-07-14 10,615.67 10,719.88 10,605.32 10,709.33 0.0M
2023-07-13 10,618.57 10,623.69 10,583.93 10,583.93 0.0M
2023-07-12 10,550.21 10,608.06 10,545.82 10,602.51 0.0M
2023-07-11 10,507.81 10,544.36 10,495.02 10,544.36 0.0M
2023-07-10 10,448.26 10,501.21 10,439.44 10,477.20 0.0M
2023-07-07 10,456.30 10,469.51 10,431.18 10,431.18 0.0M
2023-07-06 10,511.10 10,518.40 10,461.93 10,476.34 0.0M
2023-07-05 10,533.86 10,555.79 10,529.79 10,531.33 0.0M
2023-07-04 10,545.11 10,549.15 10,501.04 10,530.38 0.0M
2023-07-03 10,420.40 10,534.88 10,420.40 10,534.88 0.0M
2023-06-30 10,487.14 10,504.77 10,373.94 10,414.87 0.0M
2023-06-28 10,493.31 10,507.61 10,473.27 10,473.27 0.0M
2023-06-27 10,499.20 10,514.76 10,468.42 10,483.67 0.0M
2023-06-26 10,508.65 10,521.43 10,495.17 10,499.27 0.0M
2023-06-23 10,530.17 10,549.51 10,501.03 10,515.75 0.0M
2023-06-22 10,513.04 10,552.38 10,510.41 10,515.68 0.0M
2023-06-21 10,492.72 10,528.04 10,474.86 10,516.40 0.0M
2023-06-20 10,546.54 10,552.26 10,490.63 10,512.36 0.0M
2023-06-19 10,553.70 10,571.49 10,526.09 10,558.89 0.0M
2023-06-16 10,578.43 10,611.78 10,491.88 10,611.78 0.0M
2023-06-15 10,587.06 10,587.06 10,545.15 10,564.53 0.0M
2023-06-14 10,562.93 10,617.27 10,562.93 10,617.27 0.0M
2023-06-13 10,564.76 10,564.76 10,511.21 10,537.61 0.0M
2023-06-12 10,490.79 10,579.26 10,490.79 10,552.61 0.0M
2023-06-09 10,462.71 10,493.66 10,450.33 10,482.06 0.0M
2023-06-08 10,514.35 10,514.35 10,429.76 10,450.23 0.0M
2023-06-07 10,574.82 10,574.88 10,487.49 10,529.73 0.0M
2023-06-06 10,598.63 10,598.63 10,540.79 10,581.23 0.0M
2023-06-02 10,570.97 10,591.53 10,546.18 10,590.86 0.0M
2023-06-01 10,563.85 10,565.83 10,511.35 10,553.35 0.0M
2023-05-31 10,633.86 10,643.11 10,552.08 10,606.51 0.0M
2023-05-30 10,690.48 10,692.96 10,652.07 10,654.41 0.0M
2023-05-29 10,687.89 10,720.44 10,667.53 10,710.07 0.0M
2023-05-26 10,645.73 10,687.65 10,585.06 10,669.03 0.0M
2023-05-25 10,711.17 10,714.60 10,644.10 10,644.10 0.0M
2023-05-24 10,735.38 10,768.38 10,695.67 10,716.79 0.0M
2023-05-23 10,770.79 10,792.54 10,732.05 10,742.21 0.0M
2023-05-22 10,798.54 10,814.82 10,772.21 10,789.16 0.0M
2023-05-19 10,843.96 10,860.64 10,811.46 10,829.51 0.0M
2023-05-18 10,811.14 10,861.54 10,794.87 10,853.50 0.0M
2023-05-17 10,758.08 10,818.69 10,758.08 10,811.66 0.0M
2023-05-16 10,730.54 10,787.23 10,730.54 10,779.38 0.0M
2023-05-15 10,788.18 10,791.63 10,705.51 10,727.54 0.0M
2023-05-12 10,774.20 10,799.70 10,757.89 10,775.92 0.0M
2023-05-11 10,798.46 10,801.11 10,764.32 10,768.55 0.0M
2023-05-10 10,807.03 10,807.16 10,770.38 10,797.19 0.0M
2023-05-09 10,744.39 10,801.36 10,715.70 10,801.36 0.0M
2023-05-08 10,775.59 10,788.91 10,751.21 10,757.86 0.0M
2023-05-05 10,765.36 10,765.36 10,738.44 10,758.73 0.0M
2023-05-03 10,770.33 10,786.48 10,725.67 10,786.48 0.0M
2023-05-02 10,740.26 10,812.96 10,735.31 10,797.80 0.0M
2023-04-28 10,752.12 10,752.12 10,714.53 10,736.79 0.0M
2023-04-27 10,743.99 10,751.86 10,718.09 10,748.98 0.0M
2023-04-26 10,782.00 10,784.89 10,739.16 10,750.77 0.0M
2023-04-25 10,786.95 10,816.54 10,771.66 10,806.53 0.0M
2023-04-20 10,830.69 10,830.69 10,760.20 10,775.32 0.0M
2023-04-19 10,878.71 10,878.71 10,806.33 10,806.33 0.0M
2023-04-18 10,928.64 10,928.64 10,876.92 10,889.89 0.0M
2023-04-17 10,946.71 10,946.71 10,902.36 10,924.16 0.0M
2023-04-14 10,961.78 10,966.65 10,925.68 10,942.84 0.0M
2023-04-13 10,903.24 10,940.28 10,879.29 10,940.28 0.0M
2023-04-12 10,914.33 10,914.33 10,862.19 10,902.97 0.0M
2023-04-11 10,856.75 10,911.93 10,845.79 10,911.93 0.0M
2023-04-10 10,827.21 10,857.35 10,807.29 10,857.34 0.0M
2023-04-07 10,762.60 10,826.17 10,759.14 10,822.66 0.0M
2023-04-06 10,795.67 10,795.67 10,719.67 10,762.68 0.0M
2023-04-05 10,796.64 10,799.18 10,773.37 10,792.07 0.0M
2023-04-04 10,813.94 10,818.11 10,771.44 10,794.61 0.0M
2023-04-03 10,757.98 10,815.02 10,756.35 10,811.68 0.0M
2023-03-31 10,727.50 10,759.50 10,700.76 10,716.43 0.0M
2023-03-30 10,687.52 10,735.63 10,685.14 10,722.79 0.0M
2023-03-29 10,623.24 10,716.71 10,623.24 10,699.08 0.0M
2023-03-28 10,577.36 10,619.29 10,554.89 10,619.29 0.0M
2023-03-27 10,605.67 10,619.31 10,567.48 10,567.48 0.0M
2023-03-24 10,675.44 10,681.37 10,599.21 10,599.21 0.0M
2023-03-23 10,592.94 10,670.54 10,592.10 10,670.54 0.0M
2023-03-22 10,658.16 10,663.83 10,605.19 10,626.37 0.0M
2023-03-21 10,620.41 10,633.41 10,584.12 10,618.28 0.0M
2023-03-20 10,645.51 10,645.51 10,576.42 10,586.31 0.0M
2023-03-17 10,527.43 10,667.24 10,527.43 10,667.24 0.0M
2023-03-16 10,533.79 10,533.79 10,436.24 10,481.27 0.0M
2023-03-15 10,517.99 10,567.23 10,516.40 10,559.36 0.0M
2023-03-14 10,617.51 10,622.92 10,476.16 10,482.15 0.0M
2023-03-13 10,639.58 10,651.06 10,593.23 10,649.95 0.0M
2023-03-10 10,769.48 10,769.48 10,667.06 10,672.97 0.0M
2023-03-09 10,857.03 10,857.03 10,806.64 10,810.18 0.0M
2023-03-08 10,858.35 10,875.41 10,830.84 10,858.78 0.0M
2023-03-07 10,866.00 10,908.23 10,851.48 10,899.47 0.0M
2023-03-06 10,859.28 10,871.85 10,841.95 10,853.46 0.0M
2023-03-03 10,807.62 10,830.19 10,789.78 10,814.04 0.0M
2023-03-02 10,767.68 10,816.64 10,749.04 10,812.48 0.0M
2023-03-01 10,793.03 10,793.03 10,710.44 10,755.99 0.0M
2023-02-28 10,851.26 10,857.98 10,780.58 10,797.67 0.0M
2023-02-27 10,910.80 10,916.33 10,833.41 10,860.02 0.0M
2023-02-24 10,952.79 10,962.08 10,849.54 10,930.59 0.0M
2023-02-23 10,972.61 11,002.79 10,930.74 10,931.72 0.0M
2023-02-22 11,030.09 11,030.70 10,956.71 10,969.05 0.0M
2023-02-21 11,074.80 11,077.37 11,034.77 11,057.99 0.0M
2023-02-20 11,087.85 11,103.33 11,049.50 11,074.78 0.0M
2023-02-17 11,151.11 11,153.34 11,061.84 11,102.48 0.0M
2023-02-16 11,165.10 11,231.15 11,165.10 11,177.28 0.0M
2023-02-15 11,092.60 11,174.01 11,089.53 11,174.01 0.0M
2023-02-14 11,029.64 11,115.38 11,029.64 11,111.88 0.0M
2023-02-13 11,040.77 11,040.77 10,981.15 11,021.27 0.0M
2023-02-10 11,037.10 11,070.23 11,021.83 11,046.41 0.0M
2023-02-09 11,085.98 11,096.77 11,029.03 11,046.52 0.0M
2023-02-08 11,105.69 11,142.95 11,072.08 11,098.69 0.0M
2023-02-07 11,192.09 11,192.09 11,071.77 11,097.50 0.0M
2023-02-03 11,213.29 11,221.23 11,178.96 11,212.27 0.0M
2023-02-02 11,126.26 11,188.02 11,126.26 11,185.02 0.0M
2023-01-31 11,144.57 11,144.57 11,076.20 11,076.20 0.0M
2023-01-30 11,194.43 11,199.86 11,166.82 11,189.63 0.0M
2023-01-27 11,176.43 11,178.42 11,138.77 11,177.55 0.0M
2023-01-26 11,087.62 11,149.13 11,086.24 11,149.13 0.0M
2023-01-25 11,110.48 11,114.78 11,063.60 11,111.96 0.0M
2023-01-20 11,061.41 11,093.62 11,059.73 11,093.62 0.0M
2023-01-19 11,034.84 11,078.50 11,023.66 11,066.92 0.0M
2023-01-18 11,039.11 11,052.50 11,015.07 11,049.65 0.0M
2023-01-17 11,006.48 11,065.27 10,977.72 11,065.27 0.0M
2023-01-16 10,986.97 11,012.35 10,974.47 11,012.35 0.0M
2023-01-13 10,960.26 11,000.99 10,955.52 10,976.72 0.0M
2023-01-12 10,930.65 10,951.80 10,923.98 10,944.85 0.0M
2023-01-11 10,902.67 10,925.98 10,895.70 10,917.09 0.0M
2023-01-10 10,945.01 10,945.01 10,854.96 10,893.34 0.0M
2023-01-09 10,873.08 10,961.68 10,869.60 10,961.68 0.0M
2023-01-06 10,841.19 10,841.19 10,796.97 10,835.87 0.0M
2023-01-05 10,781.46 10,834.55 10,772.52 10,834.55 0.0M
2023-01-04 10,781.35 10,806.95 10,758.74 10,758.74 0.0M
2023-01-03 10,887.91 10,887.91 10,790.71 10,796.83 0.0M