FTSE Bursa Malaysia Fledgling (FTFBMFLG)

FTFBMFLG
🏛️ Malasia →
17,501.30
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
2022-12-30 19,461.83 19,536.04 19,369.90 19,467.73 0.0M
2022-12-29 19,414.76 19,488.37 19,314.85 19,485.02 0.0M
2022-12-28 19,455.45 19,473.61 19,303.12 19,420.07 0.0M
2022-12-27 19,426.81 19,520.27 19,349.53 19,436.28 0.0M
2022-12-23 19,456.10 19,477.85 19,307.87 19,477.85 0.0M
2022-12-22 19,465.68 19,486.12 19,331.09 19,478.94 0.0M
2022-12-21 19,455.39 19,506.88 19,322.90 19,440.39 0.0M
2022-12-20 19,643.04 19,643.04 19,329.57 19,466.12 0.0M
2022-12-19 19,584.64 19,670.12 19,519.64 19,665.02 0.0M
2022-12-16 19,440.53 19,590.18 19,353.55 19,587.97 0.0M
2022-12-15 19,426.39 19,446.98 19,369.82 19,437.56 0.0M
2022-12-14 19,327.21 19,473.25 19,282.55 19,473.25 0.0M
2022-12-13 19,426.16 19,461.45 19,245.05 19,317.77 0.0M
2022-12-12 19,410.42 19,426.89 19,282.59 19,421.54 0.0M
2022-12-09 19,495.33 19,509.88 19,319.61 19,463.91 0.0M
2022-12-08 19,476.16 19,520.98 19,381.59 19,486.60 0.0M
2022-12-07 19,479.48 19,522.70 19,373.55 19,440.52 0.0M
2022-12-06 19,264.52 19,522.01 19,238.69 19,522.01 0.0M
2022-12-05 19,172.77 19,307.94 19,124.29 19,291.07 0.0M
2022-12-02 18,998.81 19,124.29 18,951.46 19,124.29 0.0M
2022-12-01 18,842.48 18,977.08 18,754.41 18,977.08 0.0M
2022-11-30 18,836.69 18,855.54 18,634.23 18,806.80 0.0M
2022-11-29 18,637.91 18,796.11 18,637.78 18,796.11 0.0M
2022-11-25 18,662.51 18,662.51 18,662.51 18,662.51 0.0M
2022-11-24 18,350.78 18,963.43 18,314.87 18,944.92 0.0M
2022-11-23 18,131.84 18,219.00 18,119.73 18,210.84 0.0M
2022-11-22 18,151.01 18,245.63 18,031.03 18,139.75 0.0M
2022-11-21 17,977.50 18,133.59 17,933.03 18,133.59 0.0M
2022-11-17 18,068.97 18,133.85 17,942.92 18,075.78 0.0M
2022-11-16 18,160.89 18,160.89 18,003.40 18,057.97 0.0M
2022-11-15 18,308.21 18,327.75 18,130.72 18,147.70 0.0M
2022-11-14 18,329.25 18,389.44 18,204.45 18,308.84 0.0M
2022-11-11 18,358.55 18,383.58 18,202.78 18,353.91 0.0M
2022-11-10 18,227.44 18,310.92 18,186.02 18,275.40 0.0M
2022-11-09 18,254.90 18,303.85 18,071.58 18,259.45 0.0M
2022-11-08 18,165.45 18,219.84 18,001.49 18,219.84 0.0M
2022-11-07 18,087.02 18,152.65 17,971.99 18,109.10 0.0M
2022-11-04 17,900.99 18,061.93 17,872.53 18,046.57 0.0M
2022-11-03 17,946.33 17,967.46 17,725.47 17,883.71 0.0M
2022-11-02 17,908.71 18,015.86 17,787.09 18,015.86 0.0M
2022-11-01 17,883.82 17,929.20 17,766.07 17,929.20 0.0M
2022-10-31 17,860.76 17,899.44 17,796.63 17,890.53 0.0M
2022-10-28 17,820.55 17,867.50 17,789.05 17,864.26 0.0M
2022-10-27 17,813.41 17,835.44 17,728.97 17,814.59 0.0M
2022-10-26 17,808.98 17,816.26 17,689.73 17,795.05 0.0M
2022-10-25 17,844.56 17,868.97 17,653.17 17,767.22 0.0M
2022-10-21 17,753.39 17,804.50 17,701.28 17,772.80 0.0M
2022-10-20 17,623.15 17,758.85 17,578.11 17,758.85 0.0M
2022-10-19 17,524.61 17,669.23 17,523.75 17,641.56 0.0M
2022-10-18 17,448.59 17,563.64 17,387.17 17,563.64 0.0M
2022-10-17 17,356.10 17,464.97 17,288.26 17,464.97 0.0M
2022-10-14 17,396.74 17,409.89 17,296.57 17,374.66 0.0M
2022-10-13 17,431.73 17,449.29 17,264.14 17,391.04 0.0M
2022-10-12 17,408.47 17,455.94 17,262.99 17,418.38 0.0M
2022-10-11 17,659.54 17,676.74 17,337.15 17,421.56 0.0M
2022-10-07 17,765.37 17,784.04 17,579.70 17,724.43 0.0M
2022-10-06 17,776.71 17,823.80 17,672.67 17,823.80 0.0M
2022-10-05 17,673.82 17,753.72 17,618.99 17,753.72 0.0M
2022-10-04 17,603.20 17,654.82 17,527.74 17,640.39 0.0M
2022-10-03 17,528.27 17,532.83 17,353.85 17,532.83 0.0M
2022-09-30 17,603.17 17,603.17 17,418.17 17,548.04 0.0M
2022-09-29 17,684.98 17,709.23 17,436.52 17,630.00 0.0M
2022-09-28 17,877.26 17,884.41 17,568.70 17,659.95 0.0M
2022-09-27 17,812.72 17,869.60 17,713.78 17,869.60 0.0M
2022-09-26 18,027.78 18,032.51 17,616.92 17,784.73 0.0M
2022-09-23 18,060.22 18,109.94 17,921.88 18,055.78 0.0M
2022-09-22 18,024.93 18,095.86 17,950.48 18,095.86 0.0M
2022-09-21 18,104.18 18,125.41 17,975.80 18,040.37 0.0M
2022-09-20 18,105.69 18,177.83 17,966.49 18,177.83 0.0M
2022-09-19 18,256.16 18,256.16 18,006.85 18,101.76 0.0M
2022-09-15 18,259.05 18,296.31 18,143.99 18,244.15 0.0M
2022-09-14 18,072.92 18,265.84 18,071.02 18,265.84 0.0M
2022-09-13 18,330.13 18,346.44 18,140.49 18,284.02 0.0M
2022-09-12 18,338.46 18,349.39 18,177.88 18,321.52 0.0M
2022-09-09 18,279.73 18,342.80 18,237.30 18,304.31 0.0M
2022-09-08 18,242.87 18,320.87 18,210.95 18,262.14 0.0M
2022-09-07 18,294.52 18,294.52 18,118.24 18,262.93 0.0M
2022-09-06 18,216.86 18,270.90 18,140.26 18,270.90 0.0M
2022-09-05 18,291.89 18,312.01 18,119.10 18,244.36 0.0M
2022-09-02 18,386.96 18,405.71 18,150.63 18,319.24 0.0M
2022-09-01 18,445.90 18,457.49 18,222.83 18,388.74 0.0M
2022-08-30 18,492.53 18,510.88 18,344.41 18,510.88 0.0M
2022-08-29 18,445.55 18,519.15 18,428.02 18,519.15 0.0M
2022-08-26 18,619.37 18,656.11 18,490.82 18,615.68 0.0M
2022-08-25 18,588.01 18,657.84 18,534.80 18,657.84 0.0M
2022-08-24 18,641.59 18,648.05 18,479.46 18,557.03 0.0M
2022-08-23 18,481.54 18,620.76 18,426.99 18,620.76 0.0M
2022-08-22 18,596.13 18,614.38 18,443.13 18,513.90 0.0M
2022-08-19 18,663.85 18,721.56 18,563.97 18,670.66 0.0M
2022-08-18 18,667.92 18,673.51 18,523.81 18,631.87 0.0M
2022-08-17 18,714.04 18,742.29 18,612.91 18,731.70 0.0M
2022-08-16 18,613.10 18,694.37 18,560.10 18,684.51 0.0M
2022-08-15 18,664.79 18,664.79 18,504.13 18,600.59 0.0M
2022-08-12 18,675.48 18,675.48 18,544.92 18,648.54 0.0M
2022-08-11 18,528.25 18,676.56 18,507.72 18,661.37 0.0M
2022-08-10 18,594.39 18,594.39 18,360.14 18,478.09 0.0M
2022-08-09 18,585.39 18,670.26 18,574.71 18,593.09 0.0M
2022-08-08 18,538.07 18,591.50 18,472.69 18,591.50 0.0M
2022-08-05 18,565.86 18,570.85 18,491.37 18,556.79 0.0M
2022-08-04 18,544.84 18,595.13 18,465.83 18,562.20 0.0M
2022-08-03 18,479.16 18,538.99 18,414.74 18,533.13 0.0M
2022-08-02 18,665.90 18,691.81 18,408.33 18,477.35 0.0M
2022-08-01 18,617.83 18,675.16 18,565.10 18,675.16 0.0M
2022-07-29 18,655.31 18,697.70 18,562.09 18,597.50 0.0M
2022-07-28 18,492.69 18,673.23 18,478.35 18,635.47 0.0M
2022-07-27 18,261.12 18,475.84 18,249.24 18,468.19 0.0M
2022-07-26 18,365.52 18,380.25 18,229.37 18,296.58 0.0M
2022-07-25 18,411.37 18,423.70 18,279.87 18,367.46 0.0M
2022-07-22 18,313.54 18,468.98 18,201.76 18,468.98 0.0M
2022-07-21 18,172.46 18,300.91 18,132.11 18,300.91 0.0M
2022-07-20 18,071.93 18,196.10 18,047.43 18,179.18 0.0M
2022-07-19 18,051.27 18,064.48 17,932.09 18,050.36 0.0M
2022-07-18 17,991.42 18,071.75 17,945.50 18,045.33 0.0M
2022-07-15 17,899.37 18,018.55 17,798.88 18,018.55 0.0M
2022-07-14 17,908.39 17,922.97 17,811.30 17,922.97 0.0M
2022-07-13 17,988.72 18,002.50 17,853.97 17,919.19 0.0M
2022-07-12 18,153.25 18,337.86 17,974.42 18,053.00 0.0M
2022-07-08 18,139.34 18,219.94 18,064.80 18,219.94 0.0M
2022-07-07 18,159.38 18,183.26 18,052.52 18,170.00 0.0M
2022-07-06 18,311.99 18,330.32 18,070.61 18,161.26 0.0M
2022-07-05 18,373.50 18,441.78 18,220.08 18,369.86 0.0M
2022-07-04 18,581.10 18,605.23 18,348.92 18,423.18 0.0M
2022-07-01 18,549.72 18,594.73 18,416.55 18,590.34 0.0M
2022-06-30 18,623.59 18,634.16 18,494.85 18,576.04 0.0M
2022-06-29 18,649.53 18,679.58 18,507.79 18,614.22 0.0M
2022-06-28 18,652.61 18,707.52 18,474.98 18,707.52 0.0M
2022-06-27 18,585.66 18,652.61 18,472.58 18,652.61 0.0M
2022-06-24 18,407.25 18,583.47 18,355.64 18,583.47 0.0M
2022-06-23 18,358.20 18,438.97 18,278.96 18,417.74 0.0M
2022-06-22 18,539.73 18,539.73 18,268.56 18,351.25 0.0M
2022-06-21 18,301.66 18,532.53 18,261.43 18,532.53 0.0M
2022-06-20 18,441.78 18,441.86 18,200.91 18,290.95 0.0M
2022-06-17 18,652.09 18,652.09 18,312.12 18,490.50 0.0M
2022-06-16 18,873.41 18,946.35 18,626.76 18,731.21 0.0M
2022-06-15 18,975.06 18,978.44 18,737.17 18,835.47 0.0M
2022-06-14 18,921.70 18,980.71 18,787.65 18,980.71 0.0M
2022-06-13 19,435.25 19,435.25 18,919.45 19,039.91 0.0M
2022-06-10 19,588.60 19,598.75 19,357.76 19,513.97 0.0M
2022-06-09 19,630.02 19,653.03 19,535.03 19,589.37 0.0M
2022-06-08 19,732.08 19,735.96 19,545.95 19,619.30 0.0M
2022-06-07 19,746.79 19,748.57 19,618.32 19,735.64 0.0M
2022-06-03 19,739.14 19,749.74 19,575.22 19,736.67 0.0M
2022-06-02 19,704.18 19,704.18 19,704.18 19,704.18 0.0M
2022-06-01 19,590.31 19,644.28 19,542.85 19,644.28 0.0M
2022-05-31 19,470.74 19,576.35 19,428.94 19,576.35 0.0M
2022-05-30 19,510.23 19,539.11 19,392.31 19,519.85 0.0M
2022-05-27 19,656.95 19,685.18 19,462.37 19,496.07 0.0M
2022-05-26 19,741.77 19,742.59 19,543.34 19,614.00 0.0M
2022-05-25 19,873.94 19,906.86 19,668.97 19,737.05 0.0M
2022-05-24 20,055.85 20,065.36 19,777.37 19,872.20 0.0M
2022-05-23 20,065.09 20,068.62 19,890.35 19,999.23 0.0M
2022-05-20 19,997.95 20,099.23 19,897.88 20,094.44 0.0M
2022-05-19 19,957.16 19,968.82 19,821.50 19,955.89 0.0M
2022-05-18 20,050.73 20,101.59 19,970.12 20,101.59 0.0M
2022-05-17 20,091.10 20,111.98 19,957.86 20,094.92 0.0M
2022-05-13 19,918.93 20,122.38 19,918.93 20,122.38 0.0M
2022-05-12 20,168.47 20,206.06 19,831.94 19,906.56 0.0M
2022-05-11 20,129.88 20,266.97 20,102.15 20,171.96 0.0M
2022-05-10 20,125.00 20,201.96 20,051.68 20,201.96 0.0M
2022-05-09 20,489.54 20,489.54 20,164.52 20,166.48 0.0M
2022-05-06 20,613.17 20,620.76 20,378.80 20,481.95 0.0M
2022-05-05 20,852.19 20,873.47 20,588.13 20,700.76 0.0M
2022-04-29 20,685.63 20,843.71 20,685.63 20,843.71 0.0M
2022-04-28 20,707.34 20,720.55 20,581.20 20,681.83 0.0M
2022-04-27 20,550.63 20,676.97 20,439.54 20,676.97 0.0M
2022-04-26 20,674.48 20,758.69 20,591.60 20,656.04 0.0M
2022-04-25 20,817.69 20,817.69 20,570.02 20,622.32 0.0M
2022-04-22 20,824.76 20,882.03 20,743.19 20,882.03 0.0M
2022-04-21 20,897.30 20,908.09 20,757.32 20,846.42 0.0M
2022-04-20 20,767.42 20,868.55 20,733.61 20,868.55 0.0M
2022-04-18 20,728.74 20,749.47 20,597.24 20,743.28 0.0M
2022-04-15 20,668.25 20,715.08 20,602.59 20,688.55 0.0M
2022-04-14 20,705.92 20,737.89 20,651.25 20,729.69 0.0M
2022-04-13 20,703.40 20,816.43 20,648.90 20,691.80 0.0M
2022-04-12 20,693.13 20,764.60 20,577.20 20,679.19 0.0M
2022-04-11 20,866.85 20,930.22 20,650.14 20,723.61 0.0M
2022-04-08 20,768.76 20,933.37 20,742.43 20,933.37 0.0M
2022-04-07 20,798.11 20,824.46 20,680.09 20,769.46 0.0M
2022-04-06 20,563.64 20,804.93 20,563.64 20,750.30 0.0M
2022-04-05 20,295.99 20,604.50 20,266.19 20,604.50 0.0M
2022-04-04 20,082.73 20,270.67 20,069.13 20,270.67 0.0M
2022-04-01 19,894.63 20,095.63 19,872.46 20,071.34 0.0M
2022-03-31 19,768.40 19,886.43 19,758.35 19,886.21 0.0M
2022-03-30 19,721.16 19,819.71 19,692.06 19,752.96 0.0M
2022-03-29 19,777.28 19,782.31 19,581.10 19,705.43 0.0M
2022-03-28 19,841.55 19,892.35 19,701.99 19,807.05 0.0M
2022-03-25 19,760.91 19,819.42 19,695.18 19,785.74 0.0M
2022-03-24 19,709.47 19,757.34 19,561.82 19,749.18 0.0M
2022-03-23 19,484.51 19,683.08 19,443.92 19,683.08 0.0M
2022-03-22 19,404.64 19,472.73 19,366.03 19,472.73 0.0M
2022-03-21 19,368.46 19,444.43 19,291.60 19,444.43 0.0M
2022-03-18 19,317.14 19,344.92 19,208.13 19,322.42 0.0M
2022-03-17 19,066.12 19,254.73 19,066.12 19,254.73 0.0M
2022-03-16 18,938.88 19,071.95 18,938.88 19,070.39 0.0M
2022-03-15 19,048.78 19,089.93 18,835.09 18,904.30 0.0M
2022-03-14 19,317.32 19,317.91 19,080.57 19,139.24 0.0M
2022-03-11 19,256.36 19,308.48 19,140.96 19,308.48 0.0M
2022-03-10 19,130.25 19,249.44 19,094.92 19,249.44 0.0M
2022-03-09 18,919.83 19,153.83 18,916.83 19,139.40 0.0M
2022-03-08 19,047.16 19,072.41 18,785.08 18,899.15 0.0M
2022-03-07 19,933.65 19,941.57 19,076.99 19,173.23 0.0M
2022-03-04 20,221.03 20,221.03 19,821.63 19,929.87 0.0M
2022-03-03 20,279.77 20,299.87 20,125.68 20,227.25 0.0M
2022-03-02 20,257.27 20,258.99 20,073.77 20,196.46 0.0M
2022-03-01 20,307.71 20,337.01 20,157.81 20,222.85 0.0M
2022-02-28 20,382.85 20,425.82 20,118.47 20,253.81 0.0M
2022-02-25 20,272.67 20,392.02 20,272.67 20,352.24 0.0M
2022-02-24 20,613.28 20,691.17 20,013.38 20,211.12 0.0M
2022-02-23 20,394.84 20,636.10 20,370.26 20,635.59 0.0M
2022-02-22 20,607.70 20,607.70 20,338.55 20,410.63 0.0M
2022-02-21 20,756.71 20,767.67 20,465.86 20,553.48 0.0M
2022-02-18 20,611.57 20,707.55 20,569.46 20,690.96 0.0M
2022-02-17 20,584.14 20,648.93 20,545.57 20,638.64 0.0M
2022-02-16 20,641.78 20,657.10 20,503.78 20,607.39 0.0M
2022-02-15 20,599.09 20,609.03 20,433.38 20,598.64 0.0M
2022-02-14 20,628.52 20,666.27 20,517.37 20,563.96 0.0M
2022-02-11 20,437.38 20,619.29 20,363.80 20,619.29 0.0M
2022-02-10 20,500.34 20,574.29 20,398.98 20,460.96 0.0M
2022-02-09 20,381.16 20,506.59 20,374.94 20,468.41 0.0M
2022-02-08 20,424.09 20,439.96 20,321.12 20,374.35 0.0M
2022-02-07 20,409.46 20,467.93 20,338.68 20,402.27 0.0M
2022-02-04 20,133.58 20,361.48 20,113.46 20,313.26 0.0M
2022-02-03 20,069.10 20,175.68 20,005.50 20,175.68 0.0M
2022-01-31 19,945.51 20,058.34 19,895.57 20,053.59 0.0M
2022-01-28 19,804.19 19,989.77 19,794.06 19,989.77 0.0M
2022-01-27 19,890.17 19,924.42 19,737.50 19,842.03 0.0M
2022-01-26 19,804.76 19,973.87 19,784.99 19,921.30 0.0M
2022-01-25 20,050.44 20,067.07 19,720.68 19,817.87 0.0M
2022-01-24 20,203.90 20,210.15 20,005.25 20,087.84 0.0M
2022-01-21 20,153.87 20,226.62 20,074.59 20,226.62 0.0M
2022-01-20 20,013.26 20,128.33 19,994.35 20,127.34 0.0M
2022-01-19 20,100.81 20,164.62 19,959.59 20,028.66 0.0M
2022-01-17 20,248.00 20,274.88 20,123.20 20,221.12 0.0M
2022-01-14 20,492.14 20,492.14 20,118.63 20,258.71 0.0M
2022-01-13 20,749.14 20,776.76 20,490.32 20,528.29 0.0M
2022-01-12 20,658.58 20,750.22 20,611.40 20,750.22 0.0M
2022-01-11 20,807.03 20,807.03 20,573.50 20,669.99 0.0M
2022-01-10 20,716.96 20,862.43 20,699.82 20,835.65 0.0M
2022-01-07 20,508.65 20,718.32 20,446.68 20,718.32 0.0M
2022-01-06 20,463.64 20,534.37 20,370.66 20,509.61 0.0M
2022-01-05 20,319.52 20,548.98 20,297.20 20,548.98 0.0M
2022-01-04 20,075.22 20,289.66 20,000.38 20,289.66 0.0M
2022-01-03 20,001.89 20,095.01 19,907.68 20,095.01 0.0M