FTSE Bursa Malaysia Small Cap (FTFBMSCAP)

FTFBMSCAP
🏛️ Malasia →
16,752.35
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 17,948.10 17,963.66 17,892.22 17,963.66 0.0M
2024-12-30 17,826.84 17,968.01 17,824.95 17,951.54 0.0M
2024-12-27 17,721.55 17,817.62 17,721.55 17,810.82 0.0M
2024-12-26 17,555.60 17,716.57 17,555.60 17,707.86 0.0M
2024-12-24 17,545.21 17,583.64 17,508.34 17,555.65 0.0M
2024-12-23 17,524.65 17,558.07 17,475.10 17,530.24 0.0M
2024-12-20 17,494.89 17,559.83 17,489.35 17,503.59 0.0M
2024-12-19 17,422.86 17,514.66 17,418.16 17,514.33 0.0M
2024-12-18 17,550.17 17,590.42 17,532.31 17,578.51 0.0M
2024-12-17 17,626.54 17,656.57 17,529.74 17,571.50 0.0M
2024-12-16 17,739.02 17,752.83 17,632.57 17,650.87 0.0M
2024-12-13 17,661.53 17,711.89 17,633.09 17,711.89 0.0M
2024-12-12 17,690.28 17,700.15 17,592.12 17,638.36 0.0M
2024-12-11 17,660.71 17,696.83 17,629.99 17,643.35 0.0M
2024-12-10 17,658.24 17,674.05 17,611.01 17,660.75 0.0M
2024-12-09 17,706.18 17,718.34 17,597.12 17,636.57 0.0M
2024-12-06 17,593.67 17,709.82 17,593.67 17,709.82 0.0M
2024-12-05 17,605.06 17,649.49 17,563.96 17,600.43 0.0M
2024-12-04 17,496.15 17,628.23 17,496.15 17,587.76 0.0M
2024-12-03 17,376.80 17,468.00 17,305.01 17,459.09 0.0M
2024-12-02 17,311.82 17,369.66 17,309.64 17,353.92 0.0M
2024-11-29 17,243.45 17,304.75 17,211.87 17,292.49 0.0M
2024-11-28 17,267.89 17,280.88 17,212.18 17,248.00 0.0M
2024-11-27 17,126.07 17,284.39 17,126.07 17,284.39 0.0M
2024-11-26 17,138.97 17,150.19 17,076.74 17,112.62 0.0M
2024-11-25 17,099.82 17,132.91 17,072.95 17,116.46 0.0M
2024-11-22 17,081.80 17,098.06 17,036.07 17,087.08 0.0M
2024-11-21 17,186.91 17,202.52 17,042.42 17,061.23 0.0M
2024-11-20 17,183.86 17,227.45 17,157.91 17,184.84 0.0M
2024-11-19 17,180.05 17,222.43 17,161.33 17,188.85 0.0M
2024-11-18 17,126.55 17,162.40 17,108.20 17,156.62 0.0M
2024-11-15 17,175.01 17,208.08 17,086.39 17,125.56 0.0M
2024-11-14 17,156.12 17,207.21 17,146.65 17,172.86 0.0M
2024-11-13 17,099.30 17,160.29 17,057.60 17,152.10 0.0M
2024-11-12 17,202.33 17,242.97 17,091.37 17,114.14 0.0M
2024-11-11 17,296.28 17,301.47 17,166.81 17,193.78 0.0M
2024-11-08 17,351.84 17,362.05 17,239.62 17,289.35 0.0M
2024-11-07 17,481.91 17,484.59 17,289.69 17,342.69 0.0M
2024-11-06 17,091.13 17,414.22 17,087.40 17,414.22 0.0M
2024-11-05 17,049.21 17,064.31 17,024.20 17,062.58 0.0M
2024-11-04 16,976.35 17,050.40 16,976.35 17,044.47 0.0M
2024-11-01 16,887.11 16,970.64 16,880.78 16,966.78 0.0M
2024-10-30 17,053.59 17,060.60 16,925.07 16,951.77 0.0M
2024-10-29 17,036.10 17,053.49 16,985.09 17,053.49 0.0M
2024-10-28 17,221.23 17,239.23 17,010.46 17,045.48 0.0M
2024-10-25 17,302.25 17,323.82 17,214.94 17,232.22 0.0M
2024-10-24 17,338.22 17,358.43 17,268.12 17,300.11 0.0M
2024-10-23 17,326.28 17,355.20 17,293.58 17,350.28 0.0M
2024-10-22 17,348.53 17,358.95 17,289.62 17,307.58 0.0M
2024-10-21 17,353.64 17,383.63 17,308.62 17,353.42 0.0M
2024-10-18 17,332.34 17,399.50 17,325.10 17,399.50 0.0M
2024-10-17 17,250.33 17,319.71 17,247.72 17,319.43 0.0M
2024-10-16 17,324.18 17,324.18 17,127.10 17,253.39 0.0M
2024-10-15 17,318.19 17,345.86 17,256.93 17,345.86 0.0M
2024-10-14 17,385.27 17,399.91 17,275.51 17,327.33 0.0M
2024-10-11 17,401.49 17,421.89 17,324.50 17,383.31 0.0M
2024-10-10 17,351.51 17,402.34 17,336.16 17,395.88 0.0M
2024-10-09 17,402.07 17,413.60 17,295.55 17,333.12 0.0M
2024-10-08 17,411.52 17,411.52 17,269.27 17,407.58 0.0M
2024-10-07 17,449.91 17,477.78 17,361.18 17,416.43 0.0M
2024-10-04 17,422.60 17,443.16 17,328.12 17,397.25 0.0M
2024-10-03 17,400.70 17,458.49 17,357.07 17,414.83 0.0M
2024-10-02 17,516.20 17,519.01 17,332.75 17,388.13 0.0M
2024-10-01 17,401.70 17,579.14 17,401.70 17,564.88 0.0M
2024-09-30 17,399.60 17,401.50 17,303.92 17,358.53 0.0M
2024-09-27 17,530.20 17,530.20 17,356.87 17,392.01 0.0M
2024-09-26 17,514.39 17,526.92 17,457.83 17,512.03 0.0M
2024-09-25 17,713.05 17,757.57 17,483.85 17,507.67 0.0M
2024-09-24 17,674.82 17,710.58 17,597.48 17,668.33 0.0M
2024-09-23 17,722.83 17,762.63 17,650.82 17,667.35 0.0M
2024-09-20 17,607.98 17,700.86 17,606.06 17,699.36 0.0M
2024-09-19 17,247.95 17,535.02 17,244.30 17,535.02 0.0M
2024-09-18 17,197.72 17,235.63 17,133.89 17,231.08 0.0M
2024-09-17 17,137.84 17,182.95 17,069.32 17,182.95 0.0M
2024-09-13 16,996.01 17,093.35 16,989.67 17,093.35 0.0M
2024-09-12 16,855.30 16,953.68 16,855.30 16,953.68 0.0M
2024-09-11 16,965.44 16,975.49 16,745.16 16,795.76 0.0M
2024-09-10 17,121.88 17,180.12 16,937.70 16,978.45 0.0M
2024-09-09 17,041.44 17,071.88 16,959.27 17,071.88 0.0M
2024-09-06 17,257.49 17,278.01 17,128.19 17,151.28 0.0M
2024-09-05 17,489.61 17,503.43 17,208.02 17,261.59 0.0M
2024-09-04 17,405.27 17,515.96 17,386.95 17,466.82 0.0M
2024-09-03 17,689.38 17,726.86 17,633.45 17,655.85 0.0M
2024-09-02 17,441.15 17,646.29 17,441.15 17,632.68 0.0M
2024-08-30 17,249.03 17,461.73 17,241.87 17,457.02 0.0M
2024-08-29 17,414.88 17,415.42 17,176.15 17,235.31 0.0M
2024-08-28 17,631.32 17,656.73 17,394.85 17,441.59 0.0M
2024-08-27 17,752.97 17,764.81 17,564.19 17,628.95 0.0M
2024-08-26 17,728.01 17,728.01 17,728.01 17,728.01 0.0M
2024-08-23 18,011.86 18,011.86 17,665.76 17,719.65 0.0M
2024-08-22 18,218.43 18,230.78 18,023.93 18,045.87 0.0M
2024-08-21 18,189.57 18,239.89 18,141.69 18,190.07 0.0M
2024-08-20 18,438.67 18,461.31 18,148.78 18,174.56 0.0M
2024-08-19 18,435.94 18,473.63 18,377.36 18,402.46 0.0M
2024-08-16 18,276.66 18,395.89 18,276.66 18,391.16 0.0M
2024-08-15 18,383.48 18,398.65 18,153.59 18,177.46 0.0M
2024-08-14 18,438.93 18,493.48 18,308.44 18,367.48 0.0M
2024-08-13 18,528.09 18,528.09 18,300.50 18,329.62 0.0M
2024-08-12 18,430.98 18,616.56 18,430.98 18,510.16 0.0M
2024-08-09 18,168.69 18,420.15 18,168.69 18,381.26 0.0M
2024-08-08 17,835.72 17,990.52 17,774.16 17,950.65 0.0M
2024-08-07 17,621.34 18,040.36 17,377.47 18,019.60 0.0M
2024-08-06 17,219.06 17,642.86 16,947.76 17,563.95 0.0M
2024-08-05 18,227.99 18,227.99 17,105.80 17,228.47 0.0M
2024-08-02 19,272.54 19,272.54 18,756.46 18,778.47 0.0M
2024-08-01 19,475.15 19,495.90 19,382.71 19,407.73 0.0M
2024-07-31 19,420.59 19,427.00 19,285.33 19,411.14 0.0M
2024-07-30 19,508.17 19,547.82 19,363.44 19,373.47 0.0M
2024-07-29 19,512.24 19,536.03 19,470.07 19,508.11 0.0M
2024-07-26 19,476.63 19,484.91 19,361.56 19,446.00 0.0M
2024-07-25 19,504.33 19,566.13 19,432.37 19,447.68 0.0M
2024-07-24 19,805.80 19,816.45 19,677.38 19,683.70 0.0M
2024-07-23 19,696.53 19,838.53 19,689.89 19,796.88 0.0M
2024-07-22 19,864.83 19,867.52 19,458.44 19,650.45 0.0M
2024-07-19 19,891.93 19,953.06 19,863.49 19,874.60 0.0M
2024-07-18 19,958.84 19,958.84 19,853.18 19,941.30 0.0M
2024-07-17 19,862.53 20,057.67 19,862.53 19,994.93 0.0M
2024-07-16 19,972.72 19,988.85 19,788.27 19,829.55 0.0M
2024-07-15 19,827.40 19,932.07 19,827.40 19,928.73 0.0M
2024-07-12 19,764.39 19,812.57 19,720.64 19,812.57 0.0M
2024-07-11 19,733.02 19,855.81 19,733.02 19,801.37 0.0M
2024-07-10 19,701.66 19,701.66 19,597.54 19,686.29 0.0M
2024-07-09 19,793.27 19,804.55 19,660.57 19,691.68 0.0M
2024-07-05 19,806.70 19,806.70 19,701.12 19,752.73 0.0M
2024-07-04 19,813.32 19,823.20 19,719.52 19,783.18 0.0M
2024-07-03 19,581.90 19,796.01 19,581.90 19,769.03 0.0M
2024-07-02 19,491.25 19,591.74 19,475.89 19,558.16 0.0M
2024-07-01 19,324.75 19,474.40 19,268.08 19,454.07 0.0M
2024-06-28 19,151.55 19,308.83 19,127.68 19,289.76 0.0M
2024-06-27 19,313.94 19,333.06 19,129.07 19,148.12 0.0M
2024-06-26 19,084.91 19,292.29 19,084.91 19,285.16 0.0M
2024-06-25 19,342.42 19,350.15 19,058.01 19,066.49 0.0M
2024-06-24 19,538.56 19,538.56 19,322.53 19,337.46 0.0M
2024-06-21 19,363.75 19,503.11 19,310.12 19,498.28 0.0M
2024-06-20 19,421.20 19,424.56 19,283.86 19,338.52 0.0M
2024-06-19 19,694.02 19,709.17 19,352.78 19,441.80 0.0M
2024-06-18 19,922.14 19,942.18 19,622.92 19,666.82 0.0M
2024-06-14 19,865.04 19,911.49 19,811.32 19,831.24 0.0M
2024-06-13 19,676.52 19,855.37 19,676.52 19,838.29 0.0M
2024-06-12 19,751.26 19,818.37 19,543.44 19,619.00 0.0M
2024-06-11 19,579.62 19,733.77 19,579.62 19,718.97 0.0M
2024-06-10 19,374.62 19,551.90 19,359.92 19,549.28 0.0M
2024-06-07 19,105.24 19,329.29 19,105.24 19,315.16 0.0M
2024-06-06 18,824.81 19,084.36 18,821.70 19,084.36 0.0M
2024-06-05 18,818.49 18,846.20 18,749.15 18,772.56 0.0M
2024-06-04 18,674.27 18,775.25 18,674.27 18,767.50 0.0M
2024-05-31 18,851.79 18,851.79 18,602.40 18,613.10 0.0M
2024-05-30 18,752.99 18,885.72 18,692.88 18,880.55 0.0M
2024-05-29 18,903.13 18,905.87 18,704.65 18,842.04 0.0M
2024-05-28 19,033.04 19,049.82 18,825.88 18,922.31 0.0M
2024-05-27 19,126.75 19,141.43 18,997.06 19,007.10 0.0M
2024-05-24 19,048.92 19,095.44 18,993.92 19,073.71 0.0M
2024-05-23 19,127.74 19,223.71 19,125.20 19,155.66 0.0M
2024-05-21 19,185.70 19,185.70 19,055.65 19,099.23 0.0M
2024-05-20 19,039.19 19,206.01 19,039.19 19,173.54 0.0M
2024-05-17 18,738.30 18,979.61 18,733.19 18,960.82 0.0M
2024-05-16 18,671.12 18,738.83 18,640.48 18,723.79 0.0M
2024-05-15 18,724.94 18,730.23 18,614.38 18,638.87 0.0M
2024-05-14 18,672.52 18,710.09 18,614.15 18,682.85 0.0M
2024-05-13 18,554.10 18,632.93 18,542.90 18,631.66 0.0M
2024-05-10 18,447.98 18,502.31 18,389.14 18,499.83 0.0M
2024-05-09 18,330.65 18,433.16 18,330.65 18,419.34 0.0M
2024-05-08 18,368.44 18,395.65 18,288.05 18,318.45 0.0M
2024-05-07 18,230.43 18,360.53 18,189.88 18,358.65 0.0M
2024-05-06 18,102.88 18,195.38 18,093.60 18,188.69 0.0M
2024-05-03 17,993.62 18,047.21 17,959.40 18,041.39 0.0M
2024-05-02 17,864.84 17,966.40 17,857.47 17,942.64 0.0M
2024-04-30 17,847.62 17,885.13 17,812.78 17,885.13 0.0M
2024-04-29 17,803.80 17,855.78 17,791.24 17,826.09 0.0M
2024-04-26 17,656.53 17,763.93 17,611.05 17,755.51 0.0M
2024-04-25 17,722.11 17,740.49 17,643.53 17,656.01 0.0M
2024-04-24 17,553.06 17,737.68 17,553.06 17,729.04 0.0M
2024-04-23 17,411.55 17,492.93 17,411.55 17,476.03 0.0M
2024-04-22 17,214.84 17,390.20 17,214.84 17,375.48 0.0M
2024-04-19 17,449.43 17,462.50 17,043.79 17,188.13 0.0M
2024-04-18 17,425.54 17,502.67 17,340.16 17,497.33 0.0M
2024-04-17 17,072.63 17,390.35 17,072.63 17,390.35 0.0M
2024-04-16 17,428.97 17,428.97 16,961.96 17,075.42 0.0M
2024-04-15 17,666.72 17,666.72 17,443.91 17,476.98 0.0M
2024-04-12 17,679.71 17,779.41 17,646.47 17,771.26 0.0M
2024-04-09 17,656.25 17,671.59 17,590.27 17,659.52 0.0M
2024-04-08 17,648.61 17,677.12 17,606.75 17,632.02 0.0M
2024-04-05 17,639.30 17,639.30 17,581.50 17,634.03 0.0M
2024-04-04 17,519.50 17,673.50 17,519.50 17,673.50 0.0M
2024-04-03 17,475.04 17,521.06 17,455.54 17,504.10 0.0M
2024-04-02 17,430.15 17,498.40 17,428.50 17,474.75 0.0M
2024-04-01 17,318.41 17,430.08 17,318.41 17,430.08 0.0M
2024-03-29 17,265.54 17,303.31 17,256.97 17,297.26 0.0M
2024-03-27 17,315.85 17,332.32 17,242.74 17,246.83 0.0M
2024-03-26 17,248.48 17,332.42 17,248.48 17,316.54 0.0M
2024-03-25 17,240.82 17,277.94 17,198.64 17,235.14 0.0M
2024-03-22 17,191.44 17,250.71 17,182.07 17,215.62 0.0M
2024-03-21 17,086.28 17,213.78 17,086.28 17,193.03 0.0M
2024-03-20 16,963.61 17,085.48 16,963.61 17,051.67 0.0M
2024-03-19 16,966.05 17,003.88 16,936.17 16,952.15 0.0M
2024-03-18 16,915.42 16,971.29 16,900.54 16,945.65 0.0M
2024-03-15 16,871.52 16,936.27 16,791.45 16,929.10 0.0M
2024-03-14 16,860.58 16,901.99 16,827.37 16,853.46 0.0M
2024-03-13 16,736.51 16,855.97 16,727.01 16,842.46 0.0M
2024-03-12 16,708.87 16,723.96 16,633.26 16,705.97 0.0M
2024-03-11 16,760.53 16,768.38 16,692.28 16,732.63 0.0M
2024-03-08 16,821.93 16,843.84 16,730.82 16,760.35 0.0M
2024-03-07 16,701.63 16,794.59 16,687.86 16,793.01 0.0M
2024-03-06 16,645.93 16,698.09 16,621.91 16,692.54 0.0M
2024-03-05 16,720.22 16,733.38 16,577.56 16,661.58 0.0M
2024-03-04 16,765.07 16,780.11 16,674.33 16,702.05 0.0M
2024-03-01 16,719.66 16,774.65 16,653.30 16,760.48 0.0M
2024-02-29 16,791.70 16,797.24 16,696.43 16,780.35 0.0M
2024-02-28 17,101.63 17,101.63 16,866.18 16,866.18 0.0M
2024-02-27 17,116.85 17,131.54 17,040.10 17,094.36 0.0M
2024-02-26 17,104.16 17,175.28 17,087.38 17,131.25 0.0M
2024-02-23 17,201.61 17,202.37 17,100.16 17,116.34 0.0M
2024-02-22 17,101.17 17,244.50 17,080.93 17,169.97 0.0M
2024-02-21 17,201.17 17,219.54 17,060.90 17,087.39 0.0M
2024-02-20 17,139.03 17,225.17 17,104.90 17,218.60 0.0M
2024-02-19 17,138.51 17,166.45 17,080.59 17,156.29 0.0M
2024-02-16 17,040.51 17,132.09 17,017.85 17,129.86 0.0M
2024-02-15 16,911.90 17,030.01 16,892.72 17,025.01 0.0M
2024-02-14 16,881.79 16,938.17 16,869.44 16,906.19 0.0M
2024-02-13 16,759.94 16,933.00 16,759.94 16,933.00 0.0M
2024-02-09 16,648.79 16,745.57 16,646.62 16,745.57 0.0M
2024-02-08 16,534.57 16,667.82 16,534.57 16,642.58 0.0M
2024-02-07 16,639.09 16,652.90 16,507.80 16,526.42 0.0M
2024-02-06 16,485.44 16,627.20 16,461.59 16,627.20 0.0M
2024-02-05 16,572.79 16,575.10 16,473.29 16,477.79 0.0M
2024-02-02 16,683.04 16,686.36 16,504.46 16,567.52 0.0M
2024-01-31 16,778.30 16,782.67 16,678.30 16,721.01 0.0M
2024-01-30 16,884.68 16,884.68 16,726.08 16,742.59 0.0M
2024-01-29 16,947.03 16,958.97 16,852.86 16,883.20 0.0M
2024-01-26 16,939.72 16,959.92 16,879.61 16,896.04 0.0M
2024-01-24 16,728.13 16,910.64 16,727.80 16,910.64 0.0M
2024-01-23 16,681.87 16,769.22 16,648.69 16,704.22 0.0M
2024-01-22 16,450.30 16,682.18 16,450.30 16,682.18 0.0M
2024-01-19 16,206.21 16,408.94 16,169.52 16,380.27 0.0M
2024-01-18 16,655.95 16,656.72 16,122.86 16,323.18 0.0M
2024-01-17 16,896.91 16,905.28 16,544.18 16,668.64 0.0M
2024-01-16 17,207.51 17,244.78 16,826.66 16,897.94 0.0M
2024-01-15 17,006.45 17,187.41 17,006.45 17,187.41 0.0M
2024-01-12 16,926.62 16,983.25 16,896.65 16,974.66 0.0M
2024-01-11 16,985.29 16,992.42 16,879.99 16,917.27 0.0M
2024-01-10 16,983.60 17,002.56 16,898.95 16,938.98 0.0M
2024-01-09 17,124.16 17,140.35 16,954.39 16,956.53 0.0M
2024-01-08 16,987.77 17,120.38 16,987.77 17,078.03 0.0M
2024-01-05 16,763.34 16,924.09 16,763.34 16,910.53 0.0M
2024-01-04 16,626.91 16,785.18 16,618.73 16,747.95 0.0M
2024-01-03 16,395.80 16,631.38 16,390.47 16,620.24 0.0M
2024-01-02 16,366.68 16,397.52 16,338.01 16,394.59 0.0M