FTSE BM EMAS Shariah

FTFBMS
🏛️ malaysia →
12,048.47
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
2021-12-31 12,072.85 12,263.10 11,987.69 12,263.10 0.0M
2021-12-30 12,053.50 12,080.11 12,036.18 12,080.11 0.0M
2021-12-29 12,026.67 12,054.23 12,001.08 12,054.23 0.0M
2021-12-28 11,986.05 12,029.25 11,976.64 12,012.30 0.0M
2021-12-27 11,811.97 11,959.07 11,797.72 11,941.66 0.0M
2021-12-24 11,795.17 11,806.56 11,772.92 11,802.68 0.0M
2021-12-23 11,699.53 11,798.12 11,688.41 11,787.04 0.0M
2021-12-22 11,640.69 11,682.56 11,637.42 11,658.38 0.0M
2021-12-21 11,632.53 11,641.80 11,595.19 11,613.44 0.0M
2021-12-20 11,729.03 11,739.79 11,630.97 11,639.13 0.0M
2021-12-17 11,633.95 11,744.63 11,625.59 11,744.63 0.0M
2021-12-16 11,670.14 11,691.66 11,636.76 11,636.76 0.0M
2021-12-15 11,638.38 11,654.16 11,594.36 11,640.27 0.0M
2021-12-14 11,695.24 11,706.03 11,616.03 11,616.03 0.0M
2021-12-13 11,728.28 11,788.00 11,725.32 11,725.32 0.0M
2021-12-10 11,860.46 11,861.30 11,713.20 11,714.25 0.0M
2021-12-09 11,764.51 11,841.39 11,764.51 11,841.39 0.0M
2021-12-08 11,811.29 11,823.20 11,764.08 11,764.08 0.0M
2021-12-07 11,710.96 11,774.83 11,710.96 11,774.83 0.0M
2021-12-06 11,930.20 11,931.28 11,711.03 11,711.03 0.0M
2021-12-02 11,956.96 11,971.28 11,860.02 11,914.90 0.0M
2021-12-01 12,081.24 12,087.04 11,966.15 11,978.46 0.0M
2021-11-30 12,078.25 12,157.94 12,078.25 12,128.62 0.0M
2021-11-29 12,015.13 12,128.38 11,946.57 12,060.92 0.0M
2021-11-26 12,102.25 12,110.97 12,022.25 12,040.74 0.0M
2021-11-25 12,120.81 12,141.40 12,090.74 12,107.81 0.0M
2021-11-24 12,170.77 12,175.42 12,136.17 12,136.17 0.0M
2021-11-23 12,213.58 12,235.16 12,143.76 12,157.15 0.0M
2021-11-22 12,217.35 12,244.97 12,194.36 12,211.77 0.0M
2021-11-19 12,230.34 12,239.98 12,203.95 12,227.75 0.0M
2021-11-18 12,219.13 12,223.28 12,174.91 12,212.36 0.0M
2021-11-17 12,255.11 12,277.12 12,185.31 12,230.54 0.0M
2021-11-16 12,261.59 12,320.04 12,261.59 12,266.49 0.0M
2021-11-15 12,354.28 12,367.48 12,261.39 12,276.87 0.0M
2021-11-12 12,257.13 12,340.02 12,250.43 12,340.02 0.0M
2021-11-11 12,271.20 12,280.91 12,226.77 12,233.54 0.0M
2021-11-10 12,306.11 12,311.46 12,251.94 12,278.59 0.0M
2021-11-09 12,405.07 12,405.07 12,271.64 12,298.04 0.0M
2021-11-08 12,430.01 12,447.02 12,369.19 12,398.45 0.0M
2021-11-05 12,454.72 12,476.62 12,372.59 12,411.74 0.0M
2021-11-03 12,488.70 12,488.97 12,383.15 12,399.65 0.0M
2021-11-02 12,378.25 12,462.62 12,378.25 12,457.59 0.0M
2021-11-01 12,454.70 12,495.49 12,335.79 12,366.07 0.0M
2021-10-29 12,607.97 12,649.34 12,558.59 12,591.59 0.0M
2021-10-28 12,676.67 12,676.67 12,589.48 12,589.48 0.0M
2021-10-27 12,747.05 12,758.39 12,693.72 12,707.62 0.0M
2021-10-26 12,786.60 12,786.94 12,722.63 12,739.51 0.0M
2021-10-25 12,778.10 12,808.06 12,763.54 12,774.82 0.0M
2021-10-22 12,771.11 12,789.10 12,738.61 12,789.10 0.0M
2021-10-21 12,894.48 12,894.48 12,764.43 12,785.61 0.0M
2021-10-20 12,933.83 12,941.03 12,839.93 12,873.98 0.0M
2021-10-18 12,919.66 12,954.70 12,868.55 12,893.65 0.0M
2021-10-15 12,842.08 12,878.56 12,812.76 12,877.01 0.0M
2021-10-14 12,840.90 12,844.36 12,776.53 12,808.59 0.0M
2021-10-13 12,728.45 12,830.85 12,723.42 12,830.85 0.0M
2021-10-12 12,673.42 12,748.31 12,655.05 12,748.31 0.0M
2021-10-11 12,703.66 12,721.83 12,679.55 12,686.29 0.0M
2021-10-08 12,636.22 12,648.04 12,605.34 12,639.69 0.0M
2021-10-07 12,581.98 12,613.12 12,541.07 12,608.19 0.0M
2021-10-06 12,373.86 12,582.91 12,373.86 12,582.91 0.0M
2021-10-05 12,272.50 12,336.95 12,215.69 12,336.95 0.0M
2021-10-04 12,295.21 12,316.35 12,255.06 12,271.84 0.0M
2021-10-01 12,345.18 12,351.29 12,226.23 12,248.07 0.0M
2021-09-30 12,352.84 12,437.50 12,310.44 12,359.01 0.0M
2021-09-29 12,302.44 12,394.35 12,230.44 12,394.35 0.0M
2021-09-28 12,309.82 12,387.79 12,275.02 12,375.28 0.0M
2021-09-27 12,313.96 12,313.96 12,263.93 12,286.64 0.0M
2021-09-24 12,349.84 12,349.84 12,242.90 12,304.03 0.0M
2021-09-23 12,278.75 12,318.83 12,273.26 12,313.53 0.0M
2021-09-22 12,176.81 12,247.37 12,149.94 12,243.67 0.0M
2021-09-21 12,140.16 12,211.28 12,115.39 12,197.88 0.0M
2021-09-20 12,394.75 12,394.75 12,181.44 12,181.44 0.0M
2021-09-17 12,481.58 12,489.50 12,377.86 12,414.14 0.0M
2021-09-15 12,487.95 12,525.38 12,431.53 12,477.79 0.0M
2021-09-14 12,579.52 12,603.26 12,443.51 12,491.04 0.0M
2021-09-13 12,612.63 12,612.63 12,515.77 12,569.61 0.0M
2021-09-10 12,615.22 12,687.98 12,582.92 12,614.20 0.0M
2021-09-09 12,735.96 12,760.99 12,628.70 12,640.54 0.0M
2021-09-08 12,699.47 12,788.33 12,657.46 12,788.33 0.0M
2021-09-07 12,688.67 12,716.83 12,683.72 12,711.89 0.0M
2021-09-06 12,713.42 12,726.23 12,653.56 12,674.95 0.0M
2021-09-03 12,684.26 12,694.75 12,640.14 12,694.75 0.0M
2021-09-02 12,710.66 12,756.03 12,649.27 12,657.36 0.0M
2021-09-01 12,759.44 12,773.11 12,696.74 12,699.09 0.0M
2021-08-30 12,723.60 12,791.68 12,695.90 12,750.46 0.0M
2021-08-27 12,629.20 12,699.54 12,587.90 12,679.36 0.0M
2021-08-26 12,614.19 12,691.03 12,581.06 12,635.08 0.0M
2021-08-25 12,478.22 12,551.90 12,472.74 12,551.90 0.0M
2021-08-24 12,271.16 12,421.34 12,257.12 12,421.34 0.0M
2021-08-23 12,245.49 12,273.81 12,223.75 12,244.37 0.0M
2021-08-20 12,190.97 12,242.80 12,190.97 12,217.51 0.0M
2021-08-19 12,239.25 12,250.43 12,175.94 12,181.34 0.0M
2021-08-18 12,224.23 12,262.75 12,186.20 12,262.75 0.0M
2021-08-17 12,099.62 12,228.10 12,091.21 12,226.61 0.0M
2021-08-16 12,005.29 12,080.70 11,962.70 12,080.70 0.0M
2021-08-13 12,121.16 12,137.88 12,026.99 12,091.21 0.0M
2021-08-12 12,112.81 12,130.53 12,060.27 12,086.95 0.0M
2021-08-11 12,089.69 12,161.63 12,078.65 12,119.55 0.0M
2021-08-09 12,060.12 12,075.94 12,044.12 12,072.19 0.0M
2021-08-06 12,083.31 12,092.28 12,003.97 12,035.95 0.0M
2021-08-05 12,046.86 12,081.18 12,039.20 12,068.73 0.0M
2021-08-04 12,067.00 12,067.00 11,974.04 12,031.92 0.0M
2021-08-03 12,079.99 12,104.28 12,023.56 12,104.28 0.0M
2021-08-02 12,094.62 12,103.71 12,019.55 12,071.27 0.0M
2021-07-30 12,119.27 12,138.61 12,042.89 12,049.08 0.0M
2021-07-29 12,209.69 12,248.28 12,164.30 12,169.62 0.0M
2021-07-28 12,193.56 12,234.03 12,163.80 12,197.59 0.0M
2021-07-27 12,239.03 12,241.14 12,187.29 12,211.32 0.0M
2021-07-26 12,331.92 12,352.39 12,216.86 12,216.86 0.0M
2021-07-23 12,297.14 12,358.25 12,297.14 12,325.16 0.0M
2021-07-22 12,260.01 12,321.99 12,241.54 12,321.99 0.0M
2021-07-21 12,212.16 12,230.43 12,179.08 12,215.95 0.0M
2021-07-19 12,187.03 12,280.79 12,165.77 12,189.33 0.0M
2021-07-16 12,192.97 12,195.38 12,101.75 12,184.91 0.0M
2021-07-15 12,082.01 12,182.92 12,080.95 12,169.76 0.0M
2021-07-14 12,104.85 12,136.89 12,052.52 12,076.07 0.0M
2021-07-13 12,018.55 12,096.60 12,018.55 12,096.60 0.0M
2021-07-12 12,143.19 12,143.19 11,977.89 12,009.50 0.0M
2021-07-09 12,025.57 12,122.91 12,022.39 12,110.78 0.0M
2021-07-08 12,154.83 12,154.83 11,950.97 12,013.49 0.0M
2021-07-07 12,201.83 12,213.72 12,155.67 12,213.72 0.0M
2021-07-06 12,174.34 12,225.54 12,174.34 12,209.13 0.0M
2021-07-05 12,194.89 12,195.49 12,128.36 12,163.27 0.0M
2021-07-02 12,187.29 12,187.29 12,148.09 12,176.11 0.0M
2021-07-01 12,194.70 12,233.81 12,168.78 12,186.80 0.0M
2021-06-30 12,306.91 12,319.92 12,178.28 12,178.28 0.0M
2021-06-29 12,256.22 12,313.45 12,243.38 12,307.93 0.0M
2021-06-28 12,366.87 12,366.87 12,210.25 12,247.48 0.0M
2021-06-25 12,391.32 12,427.12 12,363.09 12,385.76 0.0M
2021-06-24 12,507.87 12,507.87 12,356.74 12,367.62 0.0M
2021-06-23 12,585.81 12,589.60 12,499.86 12,502.21 0.0M
2021-06-22 12,639.56 12,658.00 12,596.67 12,596.67 0.0M
2021-06-21 12,714.52 12,714.52 12,588.13 12,615.19 0.0M
2021-06-18 12,617.03 12,778.22 12,602.86 12,778.22 0.0M
2021-06-17 12,639.69 12,658.53 12,594.07 12,614.06 0.0M
2021-06-16 12,723.57 12,748.40 12,652.66 12,668.30 0.0M
2021-06-15 12,720.56 12,725.35 12,676.88 12,711.75 0.0M
2021-06-14 12,710.73 12,735.75 12,673.18 12,713.44 0.0M
2021-06-11 12,708.82 12,708.93 12,617.43 12,636.33 0.0M
2021-06-10 12,708.00 12,718.94 12,668.99 12,668.99 0.0M
2021-06-09 12,752.80 12,756.53 12,668.87 12,668.87 0.0M
2021-06-08 12,744.23 12,781.74 12,705.06 12,729.71 0.0M
2021-06-04 12,813.88 12,819.65 12,692.60 12,728.30 0.0M
2021-06-03 12,883.11 12,893.46 12,784.03 12,819.31 0.0M
2021-06-02 12,763.96 12,857.07 12,761.52 12,857.07 0.0M
2021-06-01 12,791.01 12,791.01 12,692.25 12,752.68 0.0M
2021-05-31 12,622.70 12,785.90 12,594.89 12,772.91 0.0M
2021-05-28 12,880.72 12,888.78 12,814.72 12,847.04 0.0M
2021-05-27 12,816.38 12,891.83 12,771.10 12,891.83 0.0M
2021-05-25 12,752.23 12,787.26 12,706.45 12,787.26 0.0M
2021-05-24 12,658.91 12,762.55 12,658.91 12,741.73 0.0M
2021-05-21 12,703.24 12,703.24 12,509.14 12,608.03 0.0M
2021-05-20 12,810.21 12,870.08 12,676.47 12,706.61 0.0M
2021-05-19 12,919.88 12,919.88 12,776.46 12,824.05 0.0M
2021-05-18 12,817.40 12,929.37 12,797.93 12,929.37 0.0M
2021-05-17 12,924.58 12,958.05 12,787.03 12,797.98 0.0M
2021-05-12 12,875.87 12,930.40 12,845.10 12,930.40 0.0M
2021-05-11 12,986.00 12,989.50 12,903.25 12,935.22 0.0M
2021-05-10 13,101.32 13,122.12 12,996.33 13,022.11 0.0M
2021-05-07 13,007.03 13,087.19 12,963.70 13,077.83 0.0M
2021-05-06 12,964.91 12,993.84 12,818.39 12,993.84 0.0M
2021-05-05 13,136.54 13,136.54 13,005.89 13,005.89 0.0M
2021-05-04 13,146.29 13,212.48 13,124.97 13,134.32 0.0M
2021-05-03 13,294.40 13,294.40 13,128.61 13,147.98 0.0M
2021-04-30 13,339.80 13,342.80 13,247.83 13,272.50 0.0M
2021-04-28 13,341.67 13,341.67 13,251.95 13,305.42 0.0M
2021-04-27 13,451.83 13,463.93 13,315.11 13,342.42 0.0M
2021-04-26 13,349.14 13,444.31 13,337.99 13,444.31 0.0M
2021-04-23 13,277.40 13,320.93 13,264.63 13,307.69 0.0M
2021-04-22 13,193.16 13,295.91 13,174.27 13,272.29 0.0M
2021-04-21 13,227.21 13,227.21 13,152.59 13,152.59 0.0M
2021-04-20 13,186.84 13,232.08 13,115.76 13,232.08 0.0M
2021-04-19 13,287.72 13,287.72 13,188.41 13,210.93 0.0M
2021-04-16 13,263.42 13,284.32 13,203.44 13,275.44 0.0M
2021-04-15 13,222.28 13,257.78 13,203.34 13,251.45 0.0M
2021-04-14 13,191.12 13,202.71 13,160.67 13,202.71 0.0M
2021-04-13 13,268.03 13,268.03 13,148.01 13,168.02 0.0M
2021-04-12 13,284.44 13,284.44 13,217.53 13,261.27 0.0M
2021-04-09 13,312.74 13,326.36 13,241.22 13,281.16 0.0M
2021-04-08 13,142.34 13,242.06 13,136.31 13,223.11 0.0M
2021-04-07 13,000.01 13,122.98 12,993.84 13,122.98 0.0M
2021-04-06 13,062.33 13,070.47 12,975.21 12,975.21 0.0M
2021-04-05 13,051.88 13,078.03 13,002.52 13,019.30 0.0M
2021-04-02 12,998.28 13,017.82 12,985.58 13,005.85 0.0M
2021-04-01 12,886.59 12,965.31 12,873.17 12,965.31 0.0M
2021-03-31 13,066.07 13,066.07 12,777.83 12,848.17 0.0M
2021-03-30 13,077.79 13,089.47 13,037.55 13,089.39 0.0M
2021-03-29 13,100.15 13,133.62 13,062.77 13,133.62 0.0M
2021-03-26 13,059.48 13,093.98 13,013.02 13,078.16 0.0M
2021-03-25 13,095.73 13,095.73 13,013.78 13,041.60 0.0M
2021-03-24 13,003.12 13,067.83 12,961.04 13,063.34 0.0M
2021-03-23 13,156.89 13,158.64 13,020.89 13,020.89 0.0M
2021-03-22 13,228.16 13,244.46 13,171.42 13,171.42 0.0M
2021-03-19 13,203.17 13,229.89 13,145.40 13,229.89 0.0M
2021-03-18 13,266.32 13,315.40 13,238.14 13,238.14 0.0M
2021-03-17 13,208.74 13,246.15 13,160.45 13,246.15 0.0M
2021-03-16 13,172.21 13,179.97 13,115.91 13,179.97 0.0M
2021-03-15 13,175.43 13,179.98 13,119.15 13,129.63 0.0M
2021-03-12 13,249.51 13,259.65 13,136.00 13,136.00 0.0M
2021-03-11 13,215.06 13,224.40 13,154.32 13,189.47 0.0M
2021-03-10 13,108.38 13,181.03 13,095.83 13,181.03 0.0M
2021-03-09 12,893.83 13,032.48 12,882.47 13,022.72 0.0M
2021-03-08 13,021.48 13,042.82 12,881.42 12,881.42 0.0M
2021-03-05 12,901.71 12,935.83 12,871.82 12,935.83 0.0M
2021-03-04 13,013.57 13,013.57 12,902.77 12,917.06 0.0M
2021-03-03 12,946.60 13,040.25 12,871.93 13,040.25 0.0M
2021-03-02 12,924.52 12,992.53 12,888.93 12,890.55 0.0M
2021-03-01 13,006.34 13,011.15 12,866.47 12,888.80 0.0M
2021-02-26 12,994.45 13,034.45 12,892.62 12,979.15 0.0M
2021-02-25 12,975.26 13,085.96 12,945.70 13,081.65 0.0M
2021-02-24 13,042.29 13,048.48 12,853.49 12,872.09 0.0M
2021-02-23 13,004.15 13,054.18 12,970.05 12,978.50 0.0M
2021-02-22 13,156.62 13,157.27 12,982.21 12,982.21 0.0M
2021-02-19 13,088.10 13,119.09 13,029.98 13,119.09 0.0M
2021-02-18 13,153.06 13,166.07 13,056.32 13,056.32 0.0M
2021-02-17 13,210.34 13,210.34 13,113.68 13,118.25 0.0M
2021-02-16 13,243.73 13,250.02 13,175.97 13,182.15 0.0M
2021-02-15 13,198.20 13,245.04 13,198.20 13,210.20 0.0M
2021-02-11 13,056.51 13,120.25 13,040.09 13,120.25 0.0M
2021-02-10 13,069.15 13,088.49 13,022.15 13,052.96 0.0M
2021-02-09 13,029.52 13,095.02 13,029.52 13,054.77 0.0M
2021-02-08 13,113.10 13,113.10 12,997.73 13,013.43 0.0M
2021-02-05 13,130.55 13,149.03 13,041.60 13,062.36 0.0M
2021-02-04 13,049.07 13,096.88 13,019.37 13,094.91 0.0M
2021-02-03 13,037.53 13,124.31 13,014.82 13,049.90 0.0M
2021-02-02 12,936.38 13,017.54 12,936.38 13,017.54 0.0M
2021-01-29 13,074.00 13,074.00 12,810.46 12,870.86 0.0M
2021-01-27 12,879.72 12,946.58 12,859.19 12,915.60 0.0M
2021-01-26 12,948.47 12,969.34 12,817.15 12,832.65 0.0M
2021-01-25 13,039.55 13,075.79 12,873.30 12,892.58 0.0M
2021-01-22 13,012.24 13,089.47 13,011.62 13,048.95 0.0M
2021-01-21 13,142.62 13,176.05 12,984.49 12,985.68 0.0M
2021-01-20 13,142.48 13,180.29 13,081.36 13,081.36 0.0M
2021-01-19 13,187.19 13,217.00 13,103.35 13,103.35 0.0M
2021-01-18 13,194.40 13,194.40 13,144.37 13,171.80 0.0M
2021-01-15 13,235.77 13,262.30 13,202.13 13,204.69 0.0M
2021-01-14 13,249.31 13,268.40 13,201.65 13,215.57 0.0M
2021-01-13 13,201.22 13,269.63 13,175.74 13,254.98 0.0M
2021-01-12 13,082.94 13,159.83 12,930.87 13,159.83 0.0M
2021-01-11 13,130.48 13,142.68 12,985.19 13,070.69 0.0M
2021-01-08 12,942.31 13,153.94 12,882.04 13,153.94 0.0M
2021-01-07 12,828.03 12,927.88 12,735.38 12,927.88 0.0M
2021-01-06 12,994.74 13,008.01 12,814.68 12,848.42 0.0M
2021-01-05 12,900.77 12,974.75 12,854.06 12,974.75 0.0M
2021-01-04 13,177.78 13,177.78 12,846.54 12,943.40 0.0M