FTSE BM Asian Palm Oil USD

FTFBMAPU
🏛️ malaysia →
12,178.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:55 12,201.15 12,201.36 12,155.18 12,155.18 0.0K
09:00 12,154.57 12,154.57 12,111.63 12,121.46 0.0K
09:05 12,129.45 12,129.45 12,105.74 12,113.38 0.0K
09:10 12,126.46 12,136.30 12,126.46 12,130.05 0.0K
09:15 12,130.05 12,134.68 12,116.81 12,130.06 0.0K
09:20 12,130.47 12,131.25 12,118.99 12,130.29 0.0K
09:25 12,129.34 12,140.64 12,121.41 12,140.23 0.0K
09:30 12,132.86 12,136.14 12,131.11 12,135.94 0.0K
09:35 12,135.94 12,142.90 12,129.38 12,129.38 0.0K
09:40 12,136.75 12,136.96 12,128.97 12,134.28 0.0K
09:45 12,134.28 12,146.02 12,133.11 12,145.81 0.0K
09:50 12,150.02 12,151.84 12,142.30 12,147.22 0.0K
09:55 12,147.22 12,162.32 12,147.22 12,155.11 0.0K
10:00 12,155.32 12,158.22 12,142.56 12,152.71 0.0K
10:05 12,151.37 12,165.55 12,142.98 12,165.13 0.0K
10:10 12,165.41 12,177.19 12,165.41 12,167.36 0.0K
10:15 12,166.19 12,166.19 12,152.45 12,159.07 0.0K
10:20 12,157.75 12,178.79 12,156.53 12,172.40 0.0K
10:25 12,171.68 12,174.21 12,166.29 12,168.25 0.0K
10:30 12,169.21 12,181.88 12,166.42 12,181.88 0.0K
10:35 12,181.12 12,186.27 12,173.68 12,181.70 0.0K
10:40 12,182.24 12,186.85 12,168.35 12,178.44 0.0K
10:45 12,177.36 12,183.58 12,168.57 12,177.83 0.0K
10:50 12,177.22 12,180.53 12,171.82 12,175.57 0.0K
10:55 12,167.23 12,176.18 12,162.53 12,173.43 0.0K
11:00 12,173.14 12,176.16 12,165.62 12,167.42 0.0K
11:05 12,167.63 12,174.07 12,161.94 12,165.11 0.0K
11:10 12,164.55 12,174.07 12,161.80 12,174.07 0.0K
11:15 12,179.43 12,179.43 12,163.01 12,172.25 0.0K
11:20 12,169.93 12,179.42 12,166.63 12,168.12 0.0K
11:25 12,168.40 12,182.20 12,167.41 12,177.38 0.0K
11:30 12,176.67 12,181.20 12,158.18 12,158.18 0.0K
11:35 12,158.18 12,174.28 12,158.18 12,174.28 0.0K
11:40 12,166.16 12,178.59 12,163.61 12,178.52 0.0K
11:45 12,179.29 12,185.87 12,170.95 12,182.53 0.0K
11:50 12,182.53 12,184.27 12,172.11 12,179.37 0.0K
11:55 12,178.04 12,192.90 12,178.04 12,184.35 0.0K
12:00 12,185.90 12,185.90 12,169.57 12,169.57 0.0K
12:05 12,169.81 12,174.48 12,166.96 12,170.32 0.0K
12:10 12,169.56 12,172.01 12,164.37 12,171.04 0.0K
12:15 12,172.01 12,172.21 12,166.28 12,170.31 0.0K
12:20 12,176.18 12,176.18 12,168.85 12,175.73 0.0K
12:25 12,176.59 12,184.35 12,173.76 12,176.78 0.0K
12:30 12,183.96 12,184.16 12,183.54 12,184.16 0.0K
12:35 12,183.54 12,184.37 12,183.54 12,184.16 0.0K
12:40 12,183.75 12,184.37 12,183.75 12,183.96 0.0K
12:45 12,183.96 12,184.37 12,183.75 12,184.16 0.0K
12:50 12,183.96 12,184.37 12,183.54 12,183.96 0.0K
12:55 12,183.96 12,184.37 12,183.54 12,184.16 0.0K
13:00 12,184.16 12,184.16 12,177.88 12,179.64 0.0K
13:05 12,179.64 12,189.07 12,178.81 12,181.69 0.0K
13:10 12,181.90 12,191.54 12,180.86 12,189.57 0.0K
13:15 12,186.18 12,188.86 12,178.81 12,181.28 0.0K
13:20 12,188.86 12,188.86 12,177.47 12,185.46 0.0K
13:25 12,177.47 12,186.80 12,176.13 12,179.43 0.0K
13:30 12,179.43 12,187.01 12,178.81 12,185.26 0.0K
13:35 12,184.84 12,189.07 12,181.48 12,186.59 0.0K
13:40 12,186.80 12,186.80 12,179.01 12,179.22 0.0K
13:45 12,179.22 12,181.69 12,179.22 12,179.94 0.0K
13:50 12,179.52 12,179.52 12,174.41 12,177.09 0.0K
13:55 12,176.88 12,178.22 12,174.20 12,178.22 0.0K
14:00 12,175.75 12,178.43 12,175.54 12,178.43 0.0K
14:05 12,178.43 12,178.43 12,175.75 12,176.17 0.0K
14:10 12,176.17 12,183.83 12,173.58 12,183.83 0.0K
14:15 12,184.04 12,184.04 12,173.99 12,176.05 0.0K
14:20 12,173.78 12,183.42 12,173.78 12,176.05 0.0K
14:25 12,176.05 12,183.63 12,173.58 12,183.00 0.0K
14:30 12,181.36 12,181.36 12,154.05 12,154.05 0.0K
14:35 12,154.46 12,168.86 12,153.16 12,153.16 0.0K
14:40 12,156.05 12,170.08 12,156.05 12,161.37 0.0K
14:45 12,160.53 12,164.52 12,147.47 12,147.47 0.0K
14:50 12,149.34 12,152.42 12,142.13 12,143.79 0.0K
14:55 12,148.00 12,155.67 12,143.05 12,146.43 0.0K
15:00 12,147.15 12,155.65 12,143.68 12,143.68 0.0K
15:05 12,143.47 12,170.07 12,142.14 12,165.13 0.0K
15:10 12,165.66 12,171.09 12,160.18 12,160.95 0.0K
15:15 12,153.26 12,161.49 12,147.12 12,153.97 0.0K
15:20 12,157.29 12,163.48 12,145.91 12,151.61 0.0K
15:25 12,151.61 12,166.29 12,151.61 12,157.87 0.0K
15:30 12,158.28 12,163.72 12,145.16 12,154.79 0.0K
15:35 12,154.91 12,165.54 12,146.85 12,148.53 0.0K
15:40 12,152.99 12,166.83 12,152.78 12,159.99 0.0K
15:45 12,158.78 12,170.83 12,153.48 12,157.24 0.0K
15:50 12,150.41 12,161.84 12,149.94 12,156.72 0.0K
15:55 12,164.09 12,169.24 12,149.53 12,152.99 0.0K
16:00 12,163.31 12,175.54 12,151.22 12,161.04 0.0K
16:05 12,173.87 12,176.44 12,163.08 12,166.69 0.0K
16:10 12,163.22 12,191.82 12,156.67 12,191.82 0.0K
16:15 12,189.04 12,192.57 12,175.89 12,187.75 0.0K
16:20 12,184.07 12,184.07 12,172.53 12,173.26 0.0K
16:25 12,173.46 12,187.30 12,171.16 12,181.43 0.0K
16:30 12,174.53 12,189.46 12,174.53 12,183.28 0.0K
16:35 12,175.03 12,195.53 12,174.68 12,185.59 0.0K
16:40 12,181.55 12,188.45 12,172.81 12,179.03 0.0K
16:45 12,186.63 12,186.63 12,174.47 12,182.80 0.0K
16:50 12,183.25 12,186.06 12,176.42 12,184.92 0.0K
16:55 12,177.76 12,189.43 12,176.00 12,178.94 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12,193.38 12,203.12 12,105.74 12,178.94 0.0M
2025-09-25 12,119.70 12,255.30 12,101.46 12,236.22 0.0M
2025-09-24 12,192.35 12,192.56 12,112.86 12,138.21 0.0M
2025-09-23 12,242.36 12,258.03 12,154.00 12,192.99 0.0M
2025-09-22 12,187.15 12,232.19 12,171.68 12,230.48 0.0M
2025-09-19 12,185.08 12,208.32 12,104.40 12,190.41 0.0M
2025-09-18 12,252.63 12,260.36 12,166.33 12,204.65 0.0M
2025-09-17 12,242.79 12,275.08 12,200.21 12,263.19 0.0M
2025-09-16 12,173.13 12,210.37 12,168.40 12,196.54 0.0M
2025-09-15 12,172.23 12,183.96 12,160.45 12,172.13 0.0M
2025-09-12 12,113.99 12,216.20 12,099.97 12,172.03 0.0M
2025-09-11 12,103.27 12,103.27 12,054.95 12,089.98 0.0M
2025-09-10 12,113.25 12,117.19 12,049.57 12,087.24 0.0M
2025-09-09 12,071.21 12,150.77 12,046.72 12,144.93 0.0M
2025-09-08 12,011.98 12,053.02 11,993.84 12,043.04 0.0M
2025-09-05 11,985.26 12,006.97 11,983.20 12,003.84 0.0M
2025-09-04 12,017.45 12,037.68 11,949.49 11,984.86 0.0M
2025-09-03 11,945.56 12,008.75 11,931.15 12,005.38 0.0M
2025-09-02 11,971.40 11,981.75 11,891.68 11,956.96 0.0M
2025-09-01 11,984.26 11,985.47 11,904.64 11,965.53 0.0M
2025-08-29 12,050.11 12,093.82 11,944.05 11,981.43 0.0M
2025-08-28 11,923.76 12,049.49 11,912.05 12,037.20 0.0M
2025-08-27 11,970.40 11,970.40 11,864.45 11,899.76 0.0M
2025-08-26 12,121.86 12,162.32 11,952.87 11,962.53 0.0M
2025-08-25 12,122.26 12,122.26 12,122.26 12,122.26 0.0M
2025-08-22 11,955.18 12,003.61 11,946.32 11,992.46 0.0M
2025-08-21 11,955.87 12,034.69 11,942.25 11,974.61 0.0M
2025-08-20 11,888.65 12,005.40 11,848.74 11,952.14 0.0M
2025-08-19 11,813.82 11,908.15 11,803.79 11,904.32 0.0M
2025-08-18 11,843.46 11,888.05 11,785.79 11,829.83 0.0M
2025-08-15 11,911.75 11,933.67 11,818.25 11,843.26 0.0M
2025-08-14 11,966.96 12,089.61 11,886.85 11,928.87 0.0M
2025-08-13 11,837.77 11,971.92 11,809.72 11,968.35 0.0M
2025-08-12 11,681.45 11,829.67 11,681.06 11,812.18 0.0M
2025-08-11 11,614.89 11,728.21 11,599.75 11,696.99 0.0M
2025-08-08 11,527.39 11,616.64 11,519.74 11,616.25 0.0M
2025-08-07 11,559.21 11,559.21 11,494.76 11,517.12 0.0M
2025-08-06 11,557.96 11,589.47 11,524.40 11,545.18 0.0M
2025-08-05 11,539.74 11,600.30 11,533.76 11,546.35 0.0M
2025-08-04 11,493.80 11,564.82 11,470.45 11,529.90 0.0M
2025-08-01 11,478.79 11,544.93 11,407.44 11,421.63 0.0M
2025-07-31 11,579.83 11,646.20 11,480.30 11,489.10 0.0M
2025-07-30 11,572.58 11,669.45 11,529.59 11,634.22 0.0M
2025-07-29 11,642.70 11,682.60 11,553.15 11,568.11 0.0M
2025-07-28 11,666.75 11,681.40 11,593.49 11,651.27 0.0M
2025-07-25 11,767.91 11,773.15 11,629.94 11,657.76 0.0M
2025-07-24 11,642.41 11,774.29 11,630.65 11,768.31 0.0M
2025-07-23 11,589.51 11,631.86 11,561.90 11,620.58 0.0M
2025-07-22 11,632.21 11,644.84 11,549.84 11,564.96 0.0M
2025-07-21 11,630.27 11,653.48 11,586.58 11,613.15 0.0M
2025-07-18 11,567.55 11,673.74 11,539.77 11,623.08 0.0M
2025-07-17 11,509.37 11,560.79 11,445.37 11,559.43 0.0M
2025-07-16 11,456.01 11,524.54 11,428.42 11,507.81 0.0M
2025-07-15 11,464.04 11,517.73 11,436.20 11,491.74 0.0M
2025-07-14 11,512.22 11,569.62 11,450.98 11,470.36 0.0M
2025-07-11 11,543.58 11,550.42 11,490.75 11,512.22 0.0M
2025-07-10 11,599.41 11,599.61 11,482.41 11,558.04 0.0M
2025-07-09 11,448.02 11,576.57 11,414.30 11,573.67 0.0M
2025-07-08 11,486.32 11,486.90 11,433.36 11,466.83 0.0M
2025-07-07 11,530.77 11,531.16 11,425.75 11,495.18 0.0M
2025-07-04 11,499.46 11,544.49 11,401.42 11,526.51 0.0M
2025-07-03 11,443.02 11,516.14 11,424.90 11,512.07 0.0M
2025-07-02 11,480.85 11,501.78 11,409.67 11,420.66 0.0M
2025-07-01 11,410.62 11,503.05 11,410.62 11,482.56 0.0M
2025-06-30 11,342.89 11,412.29 11,277.99 11,371.29 0.0M
2025-06-27 11,323.23 11,349.88 11,322.27 11,339.08 0.0M
2025-06-26 11,166.16 11,349.14 11,143.35 11,322.46 0.0M
2025-06-25 11,142.88 11,187.65 11,091.04 11,129.79 0.0M
2025-06-24 11,091.02 11,138.72 11,074.49 11,133.02 0.0M
2025-06-23 11,068.83 11,068.83 10,954.99 11,008.57 0.0M
2025-06-20 11,067.67 11,087.65 11,005.08 11,086.34 0.0M
2025-06-19 11,146.20 11,163.12 11,026.97 11,040.11 0.0M
2025-06-18 11,225.68 11,236.32 11,119.54 11,140.05 0.0M
2025-06-17 11,369.99 11,379.68 11,239.42 11,248.33 0.0M
2025-06-16 11,175.31 11,389.24 11,171.47 11,385.44 0.0M
2025-06-13 11,223.87 11,239.43 11,160.53 11,177.03 0.0M
2025-06-12 11,231.98 11,283.38 11,192.85 11,231.22 0.0M
2025-06-11 11,208.55 11,269.62 11,171.50 11,203.83 0.0M
2025-06-10 11,239.19 11,293.17 11,176.31 11,203.94 0.0M
2025-06-09 11,200.33 11,269.12 11,195.97 11,244.62 0.0M
2025-06-06 11,198.24 11,260.60 11,172.78 11,236.21 0.0M
2025-06-05 11,192.91 11,215.77 11,153.09 11,197.00 0.0M
2025-06-04 11,161.51 11,195.31 11,095.12 11,153.49 0.0M
2025-06-03 11,177.25 11,264.46 11,118.65 11,171.55 0.0M
2025-06-02 11,127.99 11,143.37 11,091.37 11,142.02 0.0M
2025-05-30 11,305.28 11,358.60 11,114.32 11,123.59 0.0M
2025-05-29 11,258.76 11,316.45 11,242.98 11,262.51 0.0M
2025-05-28 11,420.31 11,430.30 11,265.46 11,314.98 0.0M
2025-05-27 11,416.63 11,449.30 11,327.60 11,410.92 0.0M
2025-05-26 11,395.85 11,456.62 11,375.58 11,395.66 0.0M
2025-05-23 11,253.10 11,398.94 11,253.10 11,387.02 0.0M
2025-05-22 11,349.48 11,358.54 11,249.96 11,254.64 0.0M
2025-05-21 11,225.26 11,346.72 11,146.08 11,316.46 0.0M
2025-05-20 11,214.74 11,281.68 11,169.73 11,173.76 0.0M
2025-05-19 11,323.43 11,323.43 11,151.81 11,242.16 0.0M
2025-05-16 11,352.28 11,434.24 11,290.32 11,318.55 0.0M
2025-05-15 11,245.13 11,350.90 11,241.12 11,339.62 0.0M
2025-05-14 11,236.48 11,288.92 11,174.01 11,274.44 0.0M
2025-05-13 11,052.31 11,237.59 11,034.52 11,211.05 0.0M
2025-05-12 11,122.37 11,123.89 11,102.01 11,106.51 0.0M
2025-05-09 11,043.45 11,125.34 11,008.32 11,123.13 0.0M
2025-05-08 11,389.52 11,390.68 11,087.26 11,093.81 0.0M
2025-05-07 11,403.47 11,421.48 11,328.82 11,405.41 0.0M
2025-05-06 11,384.75 11,407.55 11,306.86 11,385.38 0.0M
2025-05-05 11,383.98 11,479.28 11,370.52 11,430.21 0.0M
2025-05-02 11,165.93 11,366.86 11,093.08 11,349.86 0.0M
2025-04-30 11,040.42 11,204.84 11,035.52 11,199.66 0.0M
2025-04-29 11,159.75 11,177.76 11,026.59 11,027.53 0.0M
2025-04-28 11,085.47 11,162.42 11,066.83 11,115.53 0.0M
2025-04-25 11,040.67 11,093.03 11,010.58 11,085.66 0.0M
2025-04-24 11,014.42 11,075.52 10,993.33 11,047.85 0.0M
2025-04-23 10,952.49 11,059.57 10,952.30 11,043.92 0.0M
2025-04-22 11,027.67 11,029.24 10,946.21 11,001.29 0.0M
2025-04-21 10,998.53 11,057.60 10,975.92 11,051.80 0.0M
2025-04-18 10,858.22 10,954.43 10,856.71 10,952.31 0.0M
2025-04-17 10,940.62 10,941.39 10,838.65 10,855.57 0.0M
2025-04-16 10,917.63 10,948.64 10,857.16 10,938.14 0.0M
2025-04-15 10,992.41 11,035.88 10,914.15 10,927.63 0.0M
2025-04-14 10,744.33 11,023.31 10,729.88 10,997.21 0.0M
2025-04-11 10,707.20 10,770.11 10,553.90 10,735.46 0.0M
2025-04-10 10,282.94 10,652.47 10,280.10 10,634.09 0.0M
2025-04-09 10,352.38 10,362.90 10,146.23 10,229.88 0.0M
2025-04-08 10,621.69 10,651.98 10,373.65 10,377.93 0.0M
2025-04-07 11,047.13 11,079.53 10,518.60 10,644.29 0.0M
2025-04-04 11,266.65 11,295.22 11,116.78 11,128.92 0.0M
2025-04-03 11,176.82 11,266.06 11,103.08 11,257.24 0.0M
2025-04-02 11,283.29 11,314.27 11,216.41 11,231.31 0.0M
2025-04-01 11,333.32 11,334.51 11,292.64 11,295.10 0.0M
2025-03-31 11,336.70 11,341.69 11,332.52 11,335.70 0.0M
2025-03-28 11,362.12 11,419.18 11,334.11 11,334.71 0.0M
2025-03-27 11,328.19 11,389.15 11,324.18 11,361.91 0.0M
2025-03-26 11,288.17 11,363.60 11,275.54 11,350.75 0.0M
2025-03-25 11,271.70 11,319.09 11,246.11 11,284.41 0.0M
2025-03-24 11,314.63 11,348.01 11,271.21 11,294.80 0.0M
2025-03-21 11,325.84 11,388.98 11,293.64 11,308.61 0.0M
2025-03-20 11,313.76 11,357.40 11,264.70 11,326.47 0.0M
2025-03-19 11,257.30 11,319.90 11,207.98 11,287.60 0.0M
2025-03-18 11,281.69 11,318.79 11,225.06 11,252.58 0.0M
2025-03-17 11,273.39 11,348.17 11,219.60 11,278.09 0.0M
2025-03-14 11,146.96 11,268.69 11,092.81 11,240.03 0.0M
2025-03-13 11,141.83 11,217.25 11,101.80 11,157.78 0.0M
2025-03-12 11,179.66 11,179.86 11,055.15 11,141.87 0.0M
2025-03-11 11,280.54 11,285.97 11,110.49 11,180.64 0.0M
2025-03-10 11,409.80 11,474.58 11,287.31 11,291.96 0.0M
2025-03-07 11,503.17 11,503.38 11,356.57 11,395.74 0.0M
2025-03-06 11,404.56 11,507.37 11,394.43 11,497.07 0.0M
2025-03-05 11,300.03 11,374.90 11,268.51 11,364.37 0.0M
2025-03-04 11,273.34 11,292.89 11,219.23 11,250.51 0.0M
2025-03-03 11,320.46 11,354.63 11,255.29 11,272.76 0.0M
2025-02-28 11,271.32 11,334.84 11,227.37 11,312.61 0.0M
2025-02-27 11,337.31 11,368.95 11,218.73 11,321.52 0.0M
2025-02-26 11,269.94 11,350.59 11,228.29 11,331.58 0.0M
2025-02-25 11,397.74 11,495.80 11,242.74 11,247.73 0.0M
2025-02-24 11,191.33 11,425.00 11,148.42 11,404.91 0.0M
2025-02-21 11,176.85 11,187.63 11,059.67 11,174.52 0.0M
2025-02-20 11,125.34 11,153.72 11,088.36 11,148.79 0.0M
2025-02-19 11,207.48 11,207.68 11,088.82 11,131.08 0.0M
2025-02-18 11,185.25 11,213.07 11,128.25 11,207.68 0.0M
2025-02-17 11,226.94 11,242.40 11,168.35 11,194.72 0.0M
2025-02-14 11,253.26 11,253.26 11,168.93 11,219.61 0.0M
2025-02-13 11,212.10 11,215.33 11,129.94 11,203.65 0.0M
2025-02-12 11,046.31 11,206.53 11,040.03 11,205.93 0.0M
2025-02-11 11,030.59 11,054.48 11,002.11 11,037.77 0.0M
2025-02-10 11,152.89 11,158.04 11,018.11 11,036.30 0.0M
2025-02-07 11,225.47 11,225.87 11,115.99 11,184.86 0.0M
2025-02-06 11,193.18 11,213.33 11,148.72 11,205.96 0.0M
2025-02-05 11,072.88 11,195.48 11,063.50 11,192.78 0.0M
2025-02-04 10,982.91 11,060.22 10,961.74 11,039.38 0.0M
2025-02-03 10,858.28 10,934.68 10,840.17 10,926.21 0.0M
2025-01-31 11,053.90 11,121.50 10,950.62 10,968.01 0.0M
2025-01-30 11,056.62 11,078.95 11,051.27 11,073.87 0.0M
2025-01-29 11,052.29 11,058.89 11,051.35 11,054.17 0.0M
2025-01-28 10,984.37 11,067.13 10,933.94 11,052.29 0.0M
2025-01-27 11,125.07 11,142.29 11,004.57 11,017.65 0.0M
2025-01-24 10,980.82 11,179.80 10,968.80 11,147.89 0.0M
2025-01-23 10,985.15 11,028.76 10,934.96 10,976.81 0.0M
2025-01-22 10,934.23 11,048.69 10,929.89 11,000.40 0.0M
2025-01-21 10,930.25 10,936.30 10,846.62 10,893.32 0.0M
2025-01-20 10,806.67 10,870.06 10,789.00 10,842.61 0.0M
2025-01-17 10,830.60 10,834.18 10,763.34 10,808.35 0.0M
2025-01-16 10,865.10 10,935.37 10,814.66 10,824.31 0.0M
2025-01-15 10,879.49 10,909.60 10,829.51 10,858.04 0.0M
2025-01-14 10,921.81 11,012.46 10,861.10 10,871.50 0.0M
2025-01-13 10,917.76 10,935.04 10,862.84 10,887.22 0.0M
2025-01-10 10,982.06 11,003.39 10,938.56 10,958.15 0.0M
2025-01-09 11,009.41 11,045.61 10,953.74 10,979.00 0.0M
2025-01-08 11,128.96 11,128.96 11,024.78 11,025.45 0.0M
2025-01-07 11,057.03 11,158.77 11,023.78 11,152.34 0.0M
2025-01-06 11,100.16 11,111.79 11,018.74 11,061.52 0.0M
2025-01-03 11,136.21 11,167.50 11,069.05 11,099.50 0.0M
2025-01-02 11,233.21 11,238.85 11,154.44 11,161.34 0.0M