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
2023-12-29 330.90 330.90 330.90 330.90 0.0M
2023-12-28 330.60 330.60 330.60 330.60 0.0M
2023-12-27 328.50 328.50 328.50 328.50 0.0M
2023-12-26 327.00 327.00 327.00 327.00 0.0M
2023-12-22 328.60 328.60 328.60 328.60 0.0M
2023-12-21 327.30 327.30 327.30 327.30 0.0M
2023-12-20 329.00 329.00 329.00 329.00 0.0M
2023-12-19 327.60 327.60 327.60 327.60 0.0M
2023-12-18 326.90 326.90 326.90 326.90 0.0M
2023-12-15 323.64 323.64 323.64 323.64 0.0M
2023-12-14 321.90 321.90 321.90 321.90 0.0M
2023-12-13 317.70 317.70 317.70 317.70 0.0M
2023-12-12 319.00 319.00 319.00 319.00 0.0M
2023-12-11 318.60 318.60 318.60 318.60 0.0M
2023-12-08 319.00 319.00 319.00 319.00 0.0M
2023-12-07 318.60 318.60 318.60 318.60 0.0M
2023-12-06 319.60 319.60 319.60 319.60 0.0M
2023-12-05 320.70 320.70 320.70 320.70 0.0M
2023-12-04 321.50 321.50 321.50 321.50 0.0M
2023-12-01 321.80 321.80 321.80 321.80 0.0M
2023-11-30 322.70 322.70 322.70 322.70 0.0M
2023-11-29 321.40 321.40 321.40 321.40 0.0M
2023-11-28 320.40 320.40 320.40 320.40 0.0M
2023-11-27 320.10 320.10 320.10 320.10 0.0M
2023-11-24 321.20 321.20 321.20 321.20 0.0M
2023-11-23 322.30 322.30 322.30 322.30 0.0M
2023-11-22 322.30 322.30 322.30 322.30 0.0M
2023-11-21 325.80 325.80 325.80 325.80 0.0M
2023-11-20 323.30 323.30 323.30 323.30 0.0M
2023-11-17 323.40 323.40 323.40 323.40 0.0M
2023-11-16 323.90 323.90 323.90 323.90 0.0M
2023-11-15 325.40 325.40 325.40 325.40 0.0M
2023-11-14 318.70 318.70 318.70 318.70 0.0M
2023-11-13 318.00 318.00 318.00 318.00 0.0M
2023-11-10 318.10 318.10 318.10 318.10 0.0M
2023-11-09 321.00 321.00 321.00 321.00 0.0M
2023-11-08 322.80 322.80 322.80 322.80 0.0M
2023-11-07 325.10 325.10 325.10 325.10 0.0M
2023-11-06 328.00 328.00 328.00 328.00 0.0M
2023-11-03 318.40 318.40 318.40 318.40 0.0M
2023-11-02 314.80 314.80 314.80 314.80 0.0M
2023-11-01 312.50 312.50 312.50 312.50 0.0M
2023-10-31 314.60 314.60 314.60 314.60 0.0M
2023-10-30 313.80 313.80 313.80 313.80 0.0M
2023-10-27 313.60 313.60 313.60 313.60 0.0M
2023-10-26 312.80 312.80 312.80 312.80 0.0M
2023-10-25 313.90 313.90 313.90 313.90 0.0M
2023-10-24 312.00 312.00 312.00 312.00 0.0M
2023-10-23 311.90 311.90 311.90 311.90 0.0M
2023-10-20 314.50 314.50 314.50 314.50 0.0M
2023-10-19 314.90 314.90 314.90 314.90 0.0M
2023-10-18 317.40 317.40 317.40 317.40 0.0M
2023-10-17 317.70 317.70 317.70 317.70 0.0M
2023-10-16 316.60 316.60 316.60 316.60 0.0M
2023-10-13 318.30 318.30 318.30 318.30 0.0M
2023-10-12 319.10 319.10 319.10 319.10 0.0M
2023-10-11 317.20 317.20 317.20 317.20 0.0M
2023-10-10 316.20 316.20 316.20 316.20 0.0M
2023-10-09 312.10 312.10 312.10 312.10 0.0M
2023-10-06 313.20 313.20 313.20 313.20 0.0M
2023-10-05 312.10 312.10 312.10 312.10 0.0M
2023-10-04 311.90 311.90 311.90 311.90 0.0M
2023-10-03 313.40 313.40 313.40 313.40 0.0M
2023-10-02 313.80 313.80 313.80 313.80 0.0M
2023-09-29 316.50 316.50 316.50 316.50 0.0M
2023-09-28 318.90 318.90 318.90 318.90 0.0M
2023-09-27 319.00 319.00 319.00 319.00 0.0M
2023-09-26 321.10 321.10 321.10 321.10 0.0M
2023-09-25 320.90 320.90 320.90 320.90 0.0M
2023-09-22 322.40 322.40 322.40 322.40 0.0M
2023-09-21 321.80 321.80 321.80 321.80 0.0M
2023-09-20 322.90 322.90 322.90 322.90 0.0M
2023-09-19 322.50 322.50 322.50 322.50 0.0M
2023-09-18 323.10 323.10 323.10 323.10 0.0M
2023-09-15 319.63 319.63 319.63 319.63 0.0M
2023-09-14 317.90 317.90 317.90 317.90 0.0M
2023-09-13 317.50 317.50 317.50 317.50 0.0M
2023-09-12 316.90 316.90 316.90 316.90 0.0M
2023-09-11 317.50 317.50 317.50 317.50 0.0M
2023-09-08 316.90 316.90 316.90 316.90 0.0M
2023-09-07 317.90 317.90 317.90 317.90 0.0M
2023-09-06 318.30 318.30 318.30 318.30 0.0M
2023-09-05 317.90 317.90 317.90 317.90 0.0M
2023-09-04 321.10 321.10 321.10 321.10 0.0M
2023-09-01 321.10 321.10 321.10 321.10 0.0M
2023-08-31 319.10 319.10 319.10 319.10 0.0M
2023-08-30 319.20 319.20 319.20 319.20 0.0M
2023-08-29 318.80 318.80 318.80 318.80 0.0M
2023-08-28 316.20 316.20 316.20 316.20 0.0M
2023-08-25 317.20 317.20 317.20 317.20 0.0M
2023-08-24 317.00 317.00 317.00 317.00 0.0M
2023-08-23 315.30 315.30 315.30 315.30 0.0M
2023-08-22 318.50 318.50 318.50 318.50 0.0M
2023-08-21 318.20 318.20 318.20 318.20 0.0M
2023-08-18 317.10 317.10 317.10 317.10 0.0M
2023-08-17 317.40 317.40 317.40 317.40 0.0M
2023-08-16 322.40 322.40 322.40 322.40 0.0M
2023-08-15 321.60 321.60 321.60 321.60 0.0M
2023-08-14 322.00 322.00 322.00 322.00 0.0M
2023-08-11 324.30 324.30 324.30 324.30 0.0M
2023-08-10 325.80 325.80 325.80 325.80 0.0M
2023-08-09 326.70 326.70 326.70 326.70 0.0M
2023-08-08 323.30 323.30 323.30 323.30 0.0M
2023-08-07 324.00 324.00 324.00 324.00 0.0M
2023-08-04 324.20 324.20 324.20 324.20 0.0M
2023-08-03 323.50 323.50 323.50 323.50 0.0M
2023-08-02 325.40 325.40 325.40 325.40 0.0M
2023-08-01 328.50 328.50 328.50 328.50 0.0M
2023-07-31 330.90 330.90 330.90 330.90 0.0M
2023-07-28 326.00 326.00 326.00 326.00 0.0M
2023-07-27 328.40 328.40 328.40 328.40 0.0M
2023-07-26 326.20 326.20 326.20 326.20 0.0M
2023-07-25 322.50 322.50 322.50 322.50 0.0M
2023-07-24 319.20 319.20 319.20 319.20 0.0M
2023-07-21 317.90 317.90 317.90 317.90 0.0M
2023-07-20 317.60 317.60 317.60 317.60 0.0M
2023-07-19 317.30 317.30 317.30 317.30 0.0M
2023-07-18 317.40 317.40 317.40 317.40 0.0M
2023-07-17 318.20 318.20 318.20 318.20 0.0M
2023-07-14 320.30 320.30 320.30 320.30 0.0M
2023-07-13 312.10 312.10 312.10 312.10 0.0M
2023-07-12 308.30 308.30 308.30 308.30 0.0M
2023-07-11 306.30 306.30 306.30 306.30 0.0M
2023-07-10 303.60 303.60 303.60 303.60 0.0M
2023-07-07 302.60 302.60 302.60 302.60 0.0M
2023-07-06 304.90 304.90 304.90 304.90 0.0M
2023-07-05 306.40 306.40 306.40 306.40 0.0M
2023-07-04 306.80 306.80 306.80 306.80 0.0M
2023-07-03 306.80 306.80 306.80 306.80 0.0M
2023-06-30 302.80 302.80 302.80 302.80 0.0M
2023-06-29 304.80 304.80 304.80 304.80 0.0M
2023-06-28 304.90 304.90 304.90 304.90 0.0M
2023-06-27 304.90 304.90 304.90 304.90 0.0M
2023-06-26 305.20 305.20 305.20 305.20 0.0M
2023-06-23 305.40 305.40 305.40 305.40 0.0M
2023-06-22 307.80 307.80 307.80 307.80 0.0M
2023-06-21 308.10 308.10 308.10 308.10 0.0M
2023-06-20 307.40 307.40 307.40 307.40 0.0M
2023-06-19 310.20 310.20 310.20 310.20 0.0M
2023-06-16 306.21 306.21 306.21 306.21 0.0M
2023-06-15 303.80 303.80 303.80 303.80 0.0M
2023-06-14 305.30 305.30 305.30 305.30 0.0M
2023-06-13 304.20 304.20 304.20 304.20 0.0M
2023-06-12 305.30 305.30 305.30 305.30 0.0M
2023-06-09 303.30 303.30 303.30 303.30 0.0M
2023-06-08 302.70 302.70 302.70 302.70 0.0M
2023-06-07 305.20 305.20 305.20 305.20 0.0M
2023-06-06 305.20 305.20 305.20 305.20 0.0M
2023-06-05 307.00 307.00 307.00 307.00 0.0M
2023-06-02 307.20 307.20 307.20 307.20 0.0M
2023-06-01 305.00 305.00 305.00 305.00 0.0M
2023-05-31 306.00 306.00 306.00 306.00 0.0M
2023-05-30 309.20 309.20 309.20 309.20 0.0M
2023-05-29 310.90 310.90 310.90 310.90 0.0M
2023-05-26 310.90 310.90 310.90 310.90 0.0M
2023-05-25 309.10 309.10 309.10 309.10 0.0M
2023-05-24 313.20 313.20 313.20 313.20 0.0M
2023-05-23 315.20 315.20 315.20 315.20 0.0M
2023-05-22 318.50 318.50 318.50 318.50 0.0M
2023-05-19 321.10 321.10 321.10 321.10 0.0M
2023-05-18 321.00 321.00 321.00 321.00 0.0M
2023-05-17 320.80 320.80 320.80 320.80 0.0M
2023-05-16 322.30 322.30 322.30 322.30 0.0M
2023-05-15 321.20 321.20 321.20 321.20 0.0M
2023-05-12 323.90 323.90 323.90 323.90 0.0M
2023-05-11 325.80 325.80 325.80 325.80 0.0M
2023-05-10 326.60 326.60 326.60 326.60 0.0M
2023-05-09 328.90 328.90 328.90 328.90 0.0M
2023-05-08 329.50 329.50 329.50 329.50 0.0M
2023-05-05 329.50 329.50 329.50 329.50 0.0M
2023-05-04 327.30 327.30 327.30 327.30 0.0M
2023-05-03 327.40 327.40 327.40 327.40 0.0M
2023-05-02 326.80 326.80 326.80 326.80 0.0M
2023-05-01 324.70 324.70 324.70 324.70 0.0M
2023-04-28 324.80 324.80 324.80 324.80 0.0M
2023-04-27 325.10 325.10 325.10 325.10 0.0M
2023-04-26 324.50 324.50 324.50 324.50 0.0M
2023-04-25 327.80 327.80 327.80 327.80 0.0M
2023-04-24 328.00 328.00 328.00 328.00 0.0M
2023-04-21 328.10 328.10 328.10 328.10 0.0M
2023-04-20 328.10 328.10 328.10 328.10 0.0M
2023-04-19 328.50 328.50 328.50 328.50 0.0M
2023-04-18 331.00 331.00 331.00 331.00 0.0M
2023-04-17 332.50 332.50 332.50 332.50 0.0M
2023-04-14 334.50 334.50 334.50 334.50 0.0M
2023-04-13 334.20 334.20 334.20 334.20 0.0M
2023-04-12 333.40 333.40 333.40 333.40 0.0M
2023-04-11 333.00 333.00 333.00 333.00 0.0M
2023-04-10 332.00 332.00 332.00 332.00 0.0M
2023-04-06 331.80 331.80 331.80 331.80 0.0M
2023-04-05 332.80 332.80 332.80 332.80 0.0M
2023-04-04 332.30 332.30 332.30 332.30 0.0M
2023-04-03 331.80 331.80 331.80 331.80 0.0M
2023-03-31 330.10 330.10 330.10 330.10 0.0M
2023-03-30 330.10 330.10 330.10 330.10 0.0M
2023-03-29 328.70 328.70 328.70 328.70 0.0M
2023-03-28 323.30 323.30 323.30 323.30 0.0M
2023-03-27 323.30 323.30 323.30 323.30 0.0M
2023-03-24 323.40 323.40 323.40 323.40 0.0M
2023-03-23 327.20 327.20 327.20 327.20 0.0M
2023-03-22 323.70 323.70 323.70 323.70 0.0M
2023-03-21 322.00 322.00 322.00 322.00 0.0M
2023-03-20 319.70 319.70 319.70 319.70 0.0M
2023-03-17 318.21 318.21 318.21 318.21 0.0M
2023-03-16 312.20 312.20 312.20 312.20 0.0M
2023-03-15 315.90 315.90 315.90 315.90 0.0M
2023-03-14 313.10 313.10 313.10 313.10 0.0M
2023-03-13 319.30 319.30 319.30 319.30 0.0M
2023-03-10 316.90 316.90 316.90 316.90 0.0M
2023-03-09 320.30 320.30 320.30 320.30 0.0M
2023-03-08 321.00 321.00 321.00 321.00 0.0M
2023-03-07 325.60 325.60 325.60 325.60 0.0M
2023-03-06 324.10 324.10 324.10 324.10 0.0M
2023-03-03 324.70 324.70 324.70 324.70 0.0M
2023-03-02 324.80 324.80 324.80 324.80 0.0M
2023-03-01 324.30 324.30 324.30 324.30 0.0M
2023-02-28 324.10 324.10 324.10 324.10 0.0M
2023-02-27 325.10 325.10 325.10 325.10 0.0M
2023-02-24 328.70 328.70 328.70 328.70 0.0M
2023-02-23 329.50 329.50 329.50 329.50 0.0M
2023-02-22 330.50 330.50 330.50 330.50 0.0M
2023-02-21 333.70 333.70 333.70 333.70 0.0M
2023-02-20 334.50 334.50 334.50 334.50 0.0M
2023-02-17 334.50 334.50 334.50 334.50 0.0M
2023-02-16 338.30 338.30 338.30 338.30 0.0M
2023-02-15 339.70 339.70 339.70 339.70 0.0M
2023-02-14 342.00 342.00 342.00 342.00 0.0M
2023-02-13 339.20 339.20 339.20 339.20 0.0M
2023-02-10 341.90 341.90 341.90 341.90 0.0M
2023-02-09 341.10 341.10 341.10 341.10 0.0M
2023-02-08 343.90 343.90 343.90 343.90 0.0M
2023-02-07 345.20 345.20 345.20 345.20 0.0M
2023-02-06 352.30 352.30 352.30 352.30 0.0M
2023-02-03 352.40 352.40 352.40 352.40 0.0M
2023-02-02 353.10 353.10 353.10 353.10 0.0M
2023-02-01 350.60 350.60 350.60 350.60 0.0M
2023-01-31 350.60 350.60 350.60 350.60 0.0M
2023-01-30 356.50 356.50 356.50 356.50 0.0M
2023-01-27 356.00 356.00 356.00 356.00 0.0M
2023-01-26 356.10 356.10 356.10 356.10 0.0M
2023-01-25 354.80 354.80 354.80 354.80 0.0M
2023-01-24 353.00 353.00 353.00 353.00 0.0M
2023-01-23 353.00 353.00 353.00 353.00 0.0M
2023-01-20 353.10 353.10 353.10 353.10 0.0M
2023-01-19 350.40 350.40 350.40 350.40 0.0M
2023-01-18 349.60 349.60 349.60 349.60 0.0M
2023-01-17 349.60 349.60 349.60 349.60 0.0M
2023-01-16 347.80 347.80 347.80 347.80 0.0M
2023-01-13 347.80 347.80 347.80 347.80 0.0M
2023-01-12 344.50 344.50 344.50 344.50 0.0M
2023-01-11 343.40 343.40 343.40 343.40 0.0M
2023-01-10 342.50 342.50 342.50 342.50 0.0M
2023-01-09 344.20 344.20 344.20 344.20 0.0M
2023-01-06 339.20 339.20 339.20 339.20 0.0M
2023-01-05 340.60 340.60 340.60 340.60 0.0M
2023-01-04 336.60 336.60 336.60 336.60 0.0M
2023-01-03 337.20 337.20 337.20 337.20 0.0M