FTSE Bursa Malaysia Mid 70 (FTFBM70)

FTFBM70
🏛️ Malasia →
16,783.85
Última Actualización: 2025-09-29
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 14,636.77 14,653.08 14,612.98 14,612.98 0.0M
2023-12-28 14,623.25 14,630.37 14,591.09 14,627.14 0.0M
2023-12-27 14,627.01 14,656.19 14,594.47 14,629.71 0.0M
2023-12-26 14,615.40 14,633.83 14,561.09 14,625.59 0.0M
2023-12-22 14,593.03 14,621.44 14,575.60 14,616.84 0.0M
2023-12-21 14,529.90 14,599.36 14,517.03 14,586.52 0.0M
2023-12-20 14,551.08 14,611.48 14,528.47 14,547.91 0.0M
2023-12-19 14,514.41 14,553.09 14,485.50 14,534.02 0.0M
2023-12-18 14,455.79 14,556.56 14,446.24 14,511.55 0.0M
2023-12-15 14,404.91 14,481.44 14,392.10 14,474.12 0.0M
2023-12-14 14,240.51 14,410.11 14,228.76 14,396.63 0.0M
2023-12-13 14,073.66 14,234.51 14,062.20 14,229.74 0.0M
2023-12-12 14,098.50 14,148.67 14,072.41 14,078.18 0.0M
2023-12-11 13,973.51 14,108.14 13,953.52 14,090.23 0.0M
2023-12-08 13,884.32 13,980.23 13,881.71 13,956.97 0.0M
2023-12-07 13,973.47 13,984.87 13,861.94 13,877.24 0.0M
2023-12-06 14,024.26 14,045.67 13,961.68 13,974.94 0.0M
2023-12-05 13,981.38 14,042.92 13,981.38 14,025.27 0.0M
2023-12-04 14,080.02 14,088.38 13,957.82 13,983.02 0.0M
2023-12-01 14,138.00 14,141.58 14,038.08 14,048.05 0.0M
2023-11-30 14,177.27 14,177.27 14,069.29 14,171.89 0.0M
2023-11-29 14,293.51 14,307.28 14,194.21 14,204.52 0.0M
2023-11-28 14,277.04 14,316.63 14,244.72 14,262.17 0.0M
2023-11-27 14,347.08 14,347.26 14,261.45 14,281.34 0.0M
2023-11-24 14,369.13 14,390.22 14,321.16 14,331.74 0.0M
2023-11-23 14,405.93 14,413.20 14,338.76 14,370.12 0.0M
2023-11-22 14,354.54 14,404.37 14,314.36 14,404.37 0.0M
2023-11-21 14,358.29 14,400.67 14,334.67 14,365.84 0.0M
2023-11-20 14,321.63 14,363.78 14,298.72 14,343.43 0.0M
2023-11-17 14,335.58 14,342.77 14,293.42 14,302.08 0.0M
2023-11-16 14,343.91 14,345.23 14,275.05 14,339.70 0.0M
2023-11-15 14,218.58 14,294.62 14,218.58 14,288.81 0.0M
2023-11-14 14,172.36 14,227.65 14,148.69 14,178.41 0.0M
2023-11-10 14,204.28 14,217.09 14,155.86 14,161.93 0.0M
2023-11-09 14,273.95 14,274.46 14,201.58 14,232.49 0.0M
2023-11-08 14,266.09 14,319.16 14,256.17 14,286.61 0.0M
2023-11-07 14,242.34 14,281.56 14,200.39 14,253.33 0.0M
2023-11-06 14,120.60 14,267.70 14,115.95 14,240.81 0.0M
2023-11-03 14,070.72 14,123.61 14,056.12 14,098.53 0.0M
2023-11-02 13,952.04 14,053.16 13,949.47 14,053.16 0.0M
2023-11-01 14,015.00 14,015.75 13,924.72 13,924.72 0.0M
2023-10-31 13,922.70 14,037.87 13,922.70 14,037.87 0.0M
2023-10-30 14,003.87 14,004.65 13,883.07 13,902.98 0.0M
2023-10-27 14,024.70 14,036.46 13,994.10 13,997.71 0.0M
2023-10-26 14,001.17 14,063.64 13,975.38 14,022.67 0.0M
2023-10-25 13,978.55 14,025.37 13,966.55 14,018.46 0.0M
2023-10-24 13,865.30 13,968.43 13,862.76 13,968.43 0.0M
2023-10-23 13,965.05 13,965.05 13,813.56 13,854.81 0.0M
2023-10-20 14,008.07 14,025.95 13,971.54 13,972.88 0.0M
2023-10-19 14,044.11 14,051.69 14,007.00 14,015.50 0.0M
2023-10-18 14,219.12 14,225.65 14,056.75 14,079.15 0.0M
2023-10-17 14,202.24 14,277.84 14,198.99 14,217.68 0.0M
2023-10-16 14,207.54 14,230.23 14,182.47 14,190.26 0.0M
2023-10-13 14,227.93 14,266.24 14,209.43 14,213.41 0.0M
2023-10-12 14,141.18 14,247.22 14,136.98 14,226.88 0.0M
2023-10-11 14,163.95 14,177.51 14,132.04 14,146.42 0.0M
2023-10-10 14,039.68 14,136.54 14,039.68 14,136.54 0.0M
2023-10-09 14,010.84 14,063.44 14,006.11 14,029.75 0.0M
2023-10-06 13,984.61 14,018.51 13,957.75 13,992.17 0.0M
2023-10-05 13,986.79 14,048.80 13,975.03 13,990.07 0.0M
2023-10-04 14,036.22 14,041.78 13,959.69 13,996.69 0.0M
2023-10-03 14,119.12 14,119.12 14,039.33 14,079.76 0.0M
2023-10-02 14,195.57 14,197.75 14,104.95 14,132.25 0.0M
2023-09-29 14,192.41 14,218.87 14,151.49 14,193.27 0.0M
2023-09-27 14,251.96 14,257.22 14,163.64 14,167.24 0.0M
2023-09-26 14,297.09 14,305.63 14,254.72 14,264.37 0.0M
2023-09-25 14,314.73 14,334.34 14,269.74 14,284.20 0.0M
2023-09-22 14,254.90 14,317.08 14,235.45 14,317.08 0.0M
2023-09-21 14,352.59 14,370.98 14,257.53 14,287.56 0.0M
2023-09-20 14,251.92 14,367.49 14,246.23 14,346.28 0.0M
2023-09-19 14,233.96 14,286.07 14,233.79 14,248.71 0.0M
2023-09-18 14,223.42 14,253.86 14,177.72 14,226.00 0.0M
2023-09-15 14,178.99 14,251.83 14,172.74 14,251.83 0.0M
2023-09-14 14,093.16 14,163.44 14,069.39 14,151.55 0.0M
2023-09-13 14,077.00 14,088.35 14,046.09 14,088.34 0.0M
2023-09-12 14,146.67 14,157.57 14,033.37 14,062.15 0.0M
2023-09-11 14,149.56 14,188.40 14,102.27 14,136.75 0.0M
2023-09-08 14,233.57 14,253.00 14,135.72 14,135.72 0.0M
2023-09-07 14,307.03 14,342.66 14,237.38 14,237.69 0.0M
2023-09-06 14,188.31 14,306.47 14,188.31 14,305.93 0.0M
2023-09-05 14,271.84 14,279.63 14,138.79 14,174.75 0.0M
2023-09-04 14,345.40 14,387.19 14,256.54 14,274.25 0.0M
2023-09-01 14,286.35 14,358.53 14,268.34 14,333.97 0.0M
2023-08-30 14,288.81 14,331.71 14,263.54 14,283.07 0.0M
2023-08-29 14,227.55 14,285.45 14,171.01 14,266.11 0.0M
2023-08-28 14,139.94 14,236.30 14,139.06 14,208.87 0.0M
2023-08-25 14,142.97 14,165.01 14,090.29 14,126.31 0.0M
2023-08-24 14,121.37 14,179.10 14,119.79 14,156.73 0.0M
2023-08-23 14,144.58 14,146.81 14,077.48 14,119.57 0.0M
2023-08-22 14,114.95 14,165.54 14,103.61 14,137.98 0.0M
2023-08-21 14,116.98 14,121.86 14,060.64 14,085.93 0.0M
2023-08-18 14,121.77 14,125.49 14,077.98 14,099.52 0.0M
2023-08-17 14,159.39 14,168.54 14,094.55 14,138.25 0.0M
2023-08-16 14,123.25 14,169.63 14,114.30 14,160.45 0.0M
2023-08-15 14,066.47 14,173.46 14,064.59 14,147.82 0.0M
2023-08-14 13,993.93 14,064.21 13,987.07 14,064.21 0.0M
2023-08-11 13,986.36 14,002.30 13,940.51 13,986.93 0.0M
2023-08-10 13,988.79 14,002.64 13,950.05 13,986.99 0.0M
2023-08-09 13,952.48 13,998.26 13,914.83 13,998.26 0.0M
2023-08-08 13,909.70 13,965.14 13,880.38 13,952.77 0.0M
2023-08-07 13,929.02 13,942.05 13,889.82 13,907.21 0.0M
2023-08-04 13,910.61 13,955.73 13,900.91 13,921.16 0.0M
2023-08-03 13,905.43 13,948.73 13,871.18 13,894.96 0.0M
2023-08-02 13,967.90 13,975.08 13,905.80 13,911.88 0.0M
2023-08-01 13,951.72 13,985.12 13,915.37 13,971.21 0.0M
2023-07-31 13,972.91 14,015.65 13,949.59 13,949.59 0.0M
2023-07-28 13,965.69 13,993.57 13,927.21 13,935.32 0.0M
2023-07-27 13,962.81 14,010.61 13,939.18 13,951.72 0.0M
2023-07-26 13,984.66 14,013.09 13,952.87 13,960.37 0.0M
2023-07-25 13,906.89 13,984.26 13,906.00 13,984.26 0.0M
2023-07-24 13,889.81 13,899.10 13,850.45 13,899.10 0.0M
2023-07-21 13,883.31 13,946.73 13,858.45 13,876.29 0.0M
2023-07-20 13,912.88 13,937.29 13,886.53 13,904.65 0.0M
2023-07-18 13,918.82 13,929.18 13,878.18 13,899.02 0.0M
2023-07-17 13,813.91 13,917.84 13,800.71 13,898.71 0.0M
2023-07-14 13,644.23 13,854.26 13,619.90 13,825.29 0.0M
2023-07-13 13,565.93 13,622.74 13,553.18 13,604.97 0.0M
2023-07-12 13,537.33 13,573.78 13,520.69 13,554.86 0.0M
2023-07-11 13,497.66 13,540.84 13,491.23 13,523.83 0.0M
2023-07-10 13,468.48 13,508.19 13,445.65 13,463.63 0.0M
2023-07-07 13,484.93 13,485.37 13,426.29 13,445.69 0.0M
2023-07-06 13,552.71 13,554.90 13,484.95 13,510.18 0.0M
2023-07-05 13,544.22 13,557.74 13,510.52 13,551.47 0.0M
2023-07-04 13,543.96 13,555.83 13,482.04 13,531.10 0.0M
2023-07-03 13,405.62 13,531.63 13,392.57 13,531.63 0.0M
2023-06-30 13,387.80 13,449.53 13,368.02 13,384.58 0.0M
2023-06-28 13,403.98 13,409.95 13,351.77 13,382.96 0.0M
2023-06-27 13,383.41 13,404.76 13,343.54 13,382.42 0.0M
2023-06-26 13,461.30 13,468.69 13,359.77 13,378.00 0.0M
2023-06-23 13,476.21 13,500.20 13,447.06 13,456.19 0.0M
2023-06-22 13,470.14 13,485.24 13,443.44 13,450.22 0.0M
2023-06-21 13,360.91 13,486.56 13,350.99 13,477.88 0.0M
2023-06-20 13,514.78 13,535.28 13,362.86 13,381.35 0.0M
2023-06-19 13,571.21 13,580.09 13,510.14 13,549.08 0.0M
2023-06-16 13,613.22 13,651.43 13,457.04 13,584.71 0.0M
2023-06-15 13,630.83 13,631.57 13,534.70 13,579.47 0.0M
2023-06-14 13,561.89 13,650.30 13,560.10 13,650.30 0.0M
2023-06-13 13,506.70 13,568.83 13,477.17 13,537.67 0.0M
2023-06-12 13,461.30 13,508.83 13,457.63 13,475.07 0.0M
2023-06-09 13,360.15 13,457.13 13,353.18 13,435.83 0.0M
2023-06-08 13,446.52 13,452.56 13,331.25 13,349.77 0.0M
2023-06-07 13,491.29 13,497.87 13,411.48 13,427.77 0.0M
2023-06-06 13,570.75 13,591.16 13,470.81 13,476.02 0.0M
2023-06-02 13,569.32 13,620.08 13,564.09 13,604.64 0.0M
2023-06-01 13,616.65 13,619.14 13,515.54 13,561.81 0.0M
2023-05-31 13,547.59 13,656.87 13,514.75 13,656.87 0.0M
2023-05-30 13,545.54 13,631.51 13,536.43 13,550.89 0.0M
2023-05-29 13,511.46 13,586.23 13,478.78 13,581.62 0.0M
2023-05-26 13,418.65 13,510.95 13,360.49 13,480.00 0.0M
2023-05-25 13,494.44 13,521.94 13,413.63 13,425.02 0.0M
2023-05-24 13,585.26 13,585.26 13,463.69 13,509.26 0.0M
2023-05-23 13,630.60 13,642.83 13,570.00 13,599.81 0.0M
2023-05-22 13,645.03 13,690.33 13,610.40 13,620.69 0.0M
2023-05-19 13,677.74 13,700.74 13,631.17 13,645.75 0.0M
2023-05-18 13,595.12 13,722.35 13,563.39 13,685.53 0.0M
2023-05-17 13,493.16 13,595.97 13,472.31 13,584.02 0.0M
2023-05-16 13,432.42 13,503.98 13,430.82 13,493.35 0.0M
2023-05-15 13,505.44 13,511.04 13,377.02 13,441.69 0.0M
2023-05-12 13,495.28 13,511.83 13,449.97 13,488.16 0.0M
2023-05-11 13,584.21 13,594.42 13,477.76 13,509.95 0.0M
2023-05-10 13,560.45 13,607.44 13,522.32 13,576.32 0.0M
2023-05-09 13,427.08 13,568.96 13,353.44 13,563.46 0.0M
2023-05-08 13,508.95 13,511.66 13,424.31 13,440.01 0.0M
2023-05-05 13,536.62 13,537.03 13,465.32 13,481.53 0.0M
2023-05-03 13,540.96 13,555.11 13,513.49 13,555.11 0.0M
2023-05-02 13,515.49 13,582.35 13,499.19 13,557.30 0.0M
2023-04-28 13,531.99 13,539.11 13,458.87 13,522.58 0.0M
2023-04-27 13,552.24 13,556.76 13,492.14 13,540.23 0.0M
2023-04-26 13,624.39 13,631.50 13,523.32 13,558.72 0.0M
2023-04-25 13,657.76 13,667.04 13,604.56 13,629.61 0.0M
2023-04-20 13,697.90 13,712.52 13,645.22 13,645.22 0.0M
2023-04-19 13,806.01 13,806.01 13,691.12 13,691.12 0.0M
2023-04-18 13,863.15 13,866.99 13,798.73 13,817.07 0.0M
2023-04-17 13,890.50 13,916.09 13,843.05 13,858.30 0.0M
2023-04-14 13,943.21 13,954.80 13,867.06 13,870.04 0.0M
2023-04-13 13,822.66 13,923.84 13,799.17 13,923.84 0.0M
2023-04-12 13,804.07 13,832.61 13,749.36 13,814.87 0.0M
2023-04-11 13,738.49 13,798.77 13,714.72 13,785.76 0.0M
2023-04-10 13,649.00 13,752.50 13,643.16 13,736.31 0.0M
2023-04-07 13,580.44 13,668.22 13,580.44 13,638.74 0.0M
2023-04-06 13,646.12 13,663.43 13,562.04 13,589.65 0.0M
2023-04-05 13,651.91 13,692.00 13,625.15 13,633.29 0.0M
2023-04-04 13,628.00 13,651.78 13,609.81 13,644.88 0.0M
2023-04-03 13,563.68 13,654.01 13,560.92 13,606.16 0.0M
2023-03-31 13,497.70 13,548.90 13,468.69 13,512.38 0.0M
2023-03-30 13,443.49 13,521.27 13,432.68 13,481.64 0.0M
2023-03-29 13,286.07 13,422.08 13,277.22 13,410.31 0.0M
2023-03-28 13,266.79 13,304.85 13,233.58 13,289.54 0.0M
2023-03-27 13,290.56 13,317.94 13,214.79 13,271.64 0.0M
2023-03-24 13,419.25 13,434.14 13,297.72 13,297.72 0.0M
2023-03-23 13,256.45 13,398.51 13,236.62 13,389.18 0.0M
2023-03-22 13,319.90 13,371.24 13,275.50 13,289.13 0.0M
2023-03-21 13,251.68 13,298.10 13,209.50 13,290.45 0.0M
2023-03-20 13,357.49 13,358.80 13,202.16 13,211.89 0.0M
2023-03-17 13,194.15 13,365.65 13,185.70 13,365.65 0.0M
2023-03-16 13,125.78 13,169.04 12,999.01 13,131.53 0.0M
2023-03-15 13,116.08 13,196.72 13,116.08 13,169.04 0.0M
2023-03-14 13,237.63 13,241.07 13,020.89 13,067.61 0.0M
2023-03-13 13,249.16 13,254.35 13,141.58 13,244.38 0.0M
2023-03-10 13,443.41 13,443.41 13,280.35 13,292.89 0.0M
2023-03-09 13,491.98 13,518.71 13,438.80 13,453.67 0.0M
2023-03-08 13,460.18 13,497.21 13,428.25 13,488.96 0.0M
2023-03-07 13,507.81 13,537.33 13,468.81 13,498.95 0.0M
2023-03-06 13,487.10 13,520.96 13,473.06 13,507.03 0.0M
2023-03-03 13,426.78 13,461.16 13,414.52 13,446.61 0.0M
2023-03-02 13,452.75 13,454.03 13,384.82 13,402.43 0.0M
2023-03-01 13,455.28 13,455.28 13,364.07 13,418.17 0.0M
2023-02-28 13,442.98 13,447.19 13,388.44 13,436.63 0.0M
2023-02-27 13,532.29 13,536.96 13,432.30 13,434.49 0.0M
2023-02-24 13,439.84 13,508.87 13,415.38 13,505.21 0.0M
2023-02-23 13,376.85 13,497.27 13,371.73 13,415.68 0.0M
2023-02-22 13,429.93 13,429.93 13,354.60 13,388.86 0.0M
2023-02-21 13,525.53 13,525.53 13,442.06 13,474.49 0.0M
2023-02-20 13,519.83 13,542.07 13,478.42 13,531.76 0.0M
2023-02-17 13,631.19 13,639.38 13,496.54 13,525.43 0.0M
2023-02-16 13,640.87 13,766.03 13,624.50 13,699.98 0.0M
2023-02-15 13,580.31 13,649.29 13,555.05 13,649.29 0.0M
2023-02-14 13,544.05 13,598.48 13,542.81 13,575.14 0.0M
2023-02-13 13,588.23 13,588.23 13,512.94 13,540.43 0.0M
2023-02-10 13,617.57 13,644.55 13,535.01 13,569.98 0.0M
2023-02-09 13,683.69 13,692.73 13,607.56 13,612.93 0.0M
2023-02-08 13,701.07 13,769.92 13,667.73 13,689.13 0.0M
2023-02-07 13,862.30 13,864.09 13,672.39 13,696.45 0.0M
2023-02-03 13,866.64 13,894.29 13,842.58 13,884.99 0.0M
2023-02-02 13,723.96 13,858.39 13,723.96 13,856.04 0.0M
2023-01-31 13,747.90 13,748.85 13,673.55 13,686.00 0.0M
2023-01-30 13,777.78 13,813.13 13,769.92 13,780.10 0.0M
2023-01-27 13,705.96 13,780.09 13,704.38 13,759.84 0.0M
2023-01-26 13,623.55 13,713.31 13,614.40 13,679.47 0.0M
2023-01-25 13,527.10 13,631.34 13,524.33 13,618.87 0.0M
2023-01-20 13,459.03 13,522.28 13,458.07 13,506.65 0.0M
2023-01-19 13,438.35 13,494.32 13,413.18 13,465.98 0.0M
2023-01-18 13,464.01 13,481.28 13,436.21 13,454.30 0.0M
2023-01-17 13,465.15 13,466.25 13,420.15 13,466.25 0.0M
2023-01-16 13,387.75 13,466.70 13,383.77 13,463.09 0.0M
2023-01-13 13,355.75 13,425.29 13,355.75 13,380.67 0.0M
2023-01-12 13,290.16 13,364.26 13,281.59 13,341.47 0.0M
2023-01-11 13,208.24 13,295.10 13,208.24 13,269.31 0.0M
2023-01-10 13,202.27 13,216.35 13,144.95 13,193.84 0.0M
2023-01-09 13,078.92 13,208.17 13,078.92 13,208.17 0.0M
2023-01-06 13,051.45 13,062.66 13,019.41 13,034.71 0.0M
2023-01-05 12,987.45 13,060.85 12,987.32 13,056.10 0.0M
2023-01-04 12,986.61 13,007.15 12,950.10 12,972.63 0.0M
2023-01-03 13,031.81 13,033.47 12,957.08 13,003.79 0.0M