ICE MSCI Malaysia NTR

🏛️ malaysia →
422.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 336.93 336.93 336.93 336.93 0.0M
2022-12-29 340.20 340.20 340.20 340.20 0.0M
2022-12-28 337.50 337.50 337.50 337.50 0.0M
2022-12-27 336.70 336.70 336.70 336.70 0.0M
2022-12-23 336.30 336.30 336.30 336.30 0.0M
2022-12-22 334.60 334.60 334.60 334.60 0.0M
2022-12-21 332.20 332.20 332.20 332.20 0.0M
2022-12-20 333.60 333.60 333.60 333.60 0.0M
2022-12-19 336.30 336.30 336.30 336.30 0.0M
2022-12-16 332.84 332.84 332.84 332.84 0.0M
2022-12-15 331.60 331.60 331.60 331.60 0.0M
2022-12-14 336.80 336.80 336.80 336.80 0.0M
2022-12-13 330.60 330.60 330.60 330.60 0.0M
2022-12-12 332.30 332.30 332.30 332.30 0.0M
2022-12-09 333.80 333.80 333.80 333.80 0.0M
2022-12-08 331.80 331.80 331.80 331.80 0.0M
2022-12-07 332.40 332.40 332.40 332.40 0.0M
2022-12-06 333.50 333.50 333.50 333.50 0.0M
2022-12-05 335.60 335.60 335.60 335.60 0.0M
2022-12-02 336.40 336.40 336.40 336.40 0.0M
2022-12-01 337.30 337.30 337.30 337.30 0.0M
2022-11-30 333.60 333.60 333.60 333.60 0.0M
2022-11-29 326.20 326.20 326.20 326.20 0.0M
2022-11-28 330.70 330.70 330.70 330.70 0.0M
2022-11-25 330.80 330.80 330.80 330.80 0.0M
2022-11-24 313.90 313.90 313.90 313.90 0.0M
2022-11-23 313.90 313.90 313.90 313.90 0.0M
2022-11-22 313.20 313.20 313.20 313.20 0.0M
2022-11-21 314.90 314.90 314.90 314.90 0.0M
2022-11-18 317.10 317.10 317.10 317.10 0.0M
2022-11-17 317.10 317.10 317.10 317.10 0.0M
2022-11-16 317.40 317.40 317.40 317.40 0.0M
2022-11-15 317.70 317.70 317.70 317.70 0.0M
2022-11-14 317.00 317.00 317.00 317.00 0.0M
2022-11-11 315.90 315.90 315.90 315.90 0.0M
2022-11-10 306.90 306.90 306.90 306.90 0.0M
2022-11-09 306.80 306.80 306.80 306.80 0.0M
2022-11-08 303.00 303.00 303.00 303.00 0.0M
2022-11-07 303.00 303.00 303.00 303.00 0.0M
2022-11-04 301.90 301.90 301.90 301.90 0.0M
2022-11-03 298.30 298.30 298.30 298.30 0.0M
2022-11-02 305.00 305.00 305.00 305.00 0.0M
2022-11-01 304.00 304.00 304.00 304.00 0.0M
2022-10-31 307.50 307.50 307.50 307.50 0.0M
2022-10-28 305.20 305.20 305.20 305.20 0.0M
2022-10-27 306.90 306.90 306.90 306.90 0.0M
2022-10-26 306.90 306.90 306.90 306.90 0.0M
2022-10-25 303.60 303.60 303.60 303.60 0.0M
2022-10-24 303.90 303.90 303.90 303.90 0.0M
2022-10-21 303.90 303.90 303.90 303.90 0.0M
2022-10-20 302.60 302.60 302.60 302.60 0.0M
2022-10-19 298.50 298.50 298.50 298.50 0.0M
2022-10-18 295.30 295.30 295.30 295.30 0.0M
2022-10-17 292.80 292.80 292.80 292.80 0.0M
2022-10-14 293.00 293.00 293.00 293.00 0.0M
2022-10-13 291.80 291.80 291.80 291.80 0.0M
2022-10-12 293.90 293.90 293.90 293.90 0.0M
2022-10-11 295.90 295.90 295.90 295.90 0.0M
2022-10-10 301.40 301.40 301.40 301.40 0.0M
2022-10-07 301.40 301.40 301.40 301.40 0.0M
2022-10-06 304.80 304.80 304.80 304.80 0.0M
2022-10-05 305.30 305.30 305.30 305.30 0.0M
2022-10-04 302.20 302.20 302.20 302.20 0.0M
2022-10-03 299.00 299.00 299.00 299.00 0.0M
2022-09-30 299.40 299.40 299.40 299.40 0.0M
2022-09-29 300.00 300.00 300.00 300.00 0.0M
2022-09-28 301.10 301.10 301.10 301.10 0.0M
2022-09-27 303.40 303.40 303.40 303.40 0.0M
2022-09-26 304.20 304.20 304.20 304.20 0.0M
2022-09-23 308.60 308.60 308.60 308.60 0.0M
2022-09-22 312.50 312.50 312.50 312.50 0.0M
2022-09-21 315.30 315.30 315.30 315.30 0.0M
2022-09-20 318.10 318.10 318.10 318.10 0.0M
2022-09-19 316.90 316.90 316.90 316.90 0.0M
2022-09-16 317.77 317.77 317.77 317.77 0.0M
2022-09-15 317.80 317.80 317.80 317.80 0.0M
2022-09-14 318.50 318.50 318.50 318.50 0.0M
2022-09-13 324.20 324.20 324.20 324.20 0.0M
2022-09-12 326.00 326.00 326.00 326.00 0.0M
2022-09-09 325.70 325.70 325.70 325.70 0.0M
2022-09-07 324.10 324.10 324.10 324.10 0.0M
2022-09-06 322.90 322.90 322.90 322.90 0.0M
2022-09-05 324.80 324.80 324.80 324.80 0.0M
2022-09-02 324.80 324.80 324.80 324.80 0.0M
2022-09-01 325.00 325.00 325.00 325.00 0.0M
2022-08-31 329.70 329.70 329.70 329.70 0.0M
2022-08-30 329.70 329.70 329.70 329.70 0.0M
2022-08-29 326.20 326.20 326.20 326.20 0.0M
2022-08-26 327.90 327.90 327.90 327.90 0.0M
2022-08-25 326.80 326.80 326.80 326.80 0.0M
2022-08-24 319.90 319.90 319.90 319.90 0.0M
2022-08-23 322.60 322.60 322.60 322.60 0.0M
2022-08-22 323.90 323.90 323.90 323.90 0.0M
2022-08-19 328.30 328.30 328.30 328.30 0.0M
2022-08-18 330.90 330.90 330.90 330.90 0.0M
2022-08-17 331.50 331.50 331.50 331.50 0.0M
2022-08-16 332.10 332.10 332.10 332.10 0.0M
2022-08-15 329.50 329.50 329.50 329.50 0.0M
2022-08-12 331.20 331.20 331.20 331.20 0.0M
2022-08-11 331.30 331.30 331.30 331.30 0.0M
2022-08-10 327.40 327.40 327.40 327.40 0.0M
2022-08-09 328.90 328.90 328.90 328.90 0.0M
2022-08-08 328.40 328.40 328.40 328.40 0.0M
2022-08-05 329.90 329.90 329.90 329.90 0.0M
2022-08-04 331.30 331.30 331.30 331.30 0.0M
2022-08-03 327.80 327.80 327.80 327.80 0.0M
2022-08-02 328.80 328.80 328.80 328.80 0.0M
2022-08-01 330.30 330.30 330.30 330.30 0.0M
2022-07-29 328.70 328.70 328.70 328.70 0.0M
2022-07-28 328.50 328.50 328.50 328.50 0.0M
2022-07-27 323.70 323.70 323.70 323.70 0.0M
2022-07-26 322.20 322.20 322.20 322.20 0.0M
2022-07-25 323.70 323.70 323.70 323.70 0.0M
2022-07-22 323.10 323.10 323.10 323.10 0.0M
2022-07-21 319.30 319.30 319.30 319.30 0.0M
2022-07-20 316.80 316.80 316.80 316.80 0.0M
2022-07-19 315.20 315.20 315.20 315.20 0.0M
2022-07-18 315.10 315.10 315.10 315.10 0.0M
2022-07-15 313.00 313.00 313.00 313.00 0.0M
2022-07-14 313.90 313.90 313.90 313.90 0.0M
2022-07-13 312.30 312.30 312.30 312.30 0.0M
2022-07-12 315.40 315.40 315.40 315.40 0.0M
2022-07-11 316.30 316.30 316.30 316.30 0.0M
2022-07-08 316.40 316.40 316.40 316.40 0.0M
2022-07-07 314.70 314.70 314.70 314.70 0.0M
2022-07-06 315.40 315.40 315.40 315.40 0.0M
2022-07-05 319.80 319.80 319.80 319.80 0.0M
2022-07-04 322.60 322.60 322.60 322.60 0.0M
2022-07-01 322.60 322.60 322.60 322.60 0.0M
2022-06-30 321.30 321.30 321.30 321.30 0.0M
2022-06-29 323.50 323.50 323.50 323.50 0.0M
2022-06-28 324.40 324.40 324.40 324.40 0.0M
2022-06-27 320.20 320.20 320.20 320.20 0.0M
2022-06-24 320.00 320.00 320.00 320.00 0.0M
2022-06-23 318.40 318.40 318.40 318.40 0.0M
2022-06-22 318.70 318.70 318.70 318.70 0.0M
2022-06-21 325.20 325.20 325.20 325.20 0.0M
2022-06-20 323.70 323.70 323.70 323.70 0.0M
2022-06-17 322.13 322.13 322.13 322.13 0.0M
2022-06-16 326.50 326.50 326.50 326.50 0.0M
2022-06-15 322.00 322.00 322.00 322.00 0.0M
2022-06-14 326.30 326.30 326.30 326.30 0.0M
2022-06-13 323.00 323.00 323.00 323.00 0.0M
2022-06-10 330.80 330.80 330.80 330.80 0.0M
2022-06-09 334.70 334.70 334.70 334.70 0.0M
2022-06-08 337.70 337.70 337.70 337.70 0.0M
2022-06-07 338.10 338.10 338.10 338.10 0.0M
2022-06-06 341.10 341.10 341.10 341.10 0.0M
2022-06-03 341.10 341.10 341.10 341.10 0.0M
2022-06-02 343.60 343.60 343.60 343.60 0.0M
2022-06-01 345.00 345.00 345.00 345.00 0.0M
2022-05-31 348.80 348.80 348.80 348.80 0.0M
2022-05-30 342.80 342.80 342.80 342.80 0.0M
2022-05-27 342.80 342.80 342.80 342.80 0.0M
2022-05-26 340.00 340.00 340.00 340.00 0.0M
2022-05-25 338.80 338.80 338.80 338.80 0.0M
2022-05-24 337.60 337.60 337.60 337.60 0.0M
2022-05-23 340.50 340.50 340.50 340.50 0.0M
2022-05-20 341.90 341.90 341.90 341.90 0.0M
2022-05-19 340.80 340.80 340.80 340.80 0.0M
2022-05-18 343.10 343.10 343.10 343.10 0.0M
2022-05-17 341.90 341.90 341.90 341.90 0.0M
2022-05-16 340.20 340.20 340.20 340.20 0.0M
2022-05-13 340.20 340.20 340.20 340.20 0.0M
2022-05-12 339.90 339.90 339.90 339.90 0.0M
2022-05-11 345.20 345.20 345.20 345.20 0.0M
2022-05-10 344.50 344.50 344.50 344.50 0.0M
2022-05-09 343.10 343.10 343.10 343.10 0.0M
2022-05-06 347.20 347.20 347.20 347.20 0.0M
2022-05-05 353.40 353.40 353.40 353.40 0.0M
2022-05-04 357.10 357.10 357.10 357.10 0.0M
2022-05-03 357.10 357.10 357.10 357.10 0.0M
2022-05-02 357.10 357.10 357.10 357.10 0.0M
2022-04-29 357.10 357.10 357.10 357.10 0.0M
2022-04-28 355.70 355.70 355.70 355.70 0.0M
2022-04-27 353.30 353.30 353.30 353.30 0.0M
2022-04-26 356.10 356.10 356.10 356.10 0.0M
2022-04-25 354.40 354.40 354.40 354.40 0.0M
2022-04-22 359.70 359.70 359.70 359.70 0.0M
2022-04-21 361.80 361.80 361.80 361.80 0.0M
2022-04-20 361.10 361.10 361.10 361.10 0.0M
2022-04-19 360.90 360.90 360.90 360.90 0.0M
2022-04-18 360.90 360.90 360.90 360.90 0.0M
2022-04-14 366.20 366.20 366.20 366.20 0.0M
2022-04-13 366.70 366.70 366.70 366.70 0.0M
2022-04-12 366.70 366.70 366.70 366.70 0.0M
2022-04-11 368.80 368.80 368.80 368.80 0.0M
2022-04-08 370.30 370.30 370.30 370.30 0.0M
2022-04-07 369.00 369.00 369.00 369.00 0.0M
2022-04-06 370.40 370.40 370.40 370.40 0.0M
2022-04-05 368.90 368.90 368.90 368.90 0.0M
2022-04-04 368.90 368.90 368.90 368.90 0.0M
2022-04-01 370.30 370.30 370.30 370.30 0.0M
2022-03-31 367.20 367.20 367.20 367.20 0.0M
2022-03-30 366.20 366.20 366.20 366.20 0.0M
2022-03-29 364.40 364.40 364.40 364.40 0.0M