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
2024-12-31 12,569.63 12,602.17 12,541.61 12,590.57 0.0M
2024-12-30 12,474.28 12,586.54 12,473.20 12,578.84 0.0M
2024-12-27 12,389.97 12,513.29 12,389.97 12,489.09 0.0M
2024-12-26 12,247.54 12,359.30 12,247.54 12,353.49 0.0M
2024-12-24 12,209.69 12,242.43 12,206.56 12,237.66 0.0M
2024-12-23 12,225.77 12,269.35 12,197.09 12,213.12 0.0M
2024-12-20 12,253.24 12,283.52 12,221.81 12,221.81 0.0M
2024-12-19 12,209.87 12,263.76 12,200.84 12,263.76 0.0M
2024-12-18 12,286.65 12,328.31 12,270.61 12,322.49 0.0M
2024-12-17 12,334.75 12,368.59 12,260.37 12,283.14 0.0M
2024-12-16 12,386.81 12,395.13 12,324.86 12,354.14 0.0M
2024-12-13 12,285.91 12,376.23 12,285.91 12,372.19 0.0M
2024-12-12 12,274.86 12,290.85 12,251.61 12,267.64 0.0M
2024-12-11 12,332.03 12,332.03 12,269.24 12,269.24 0.0M
2024-12-10 12,347.30 12,368.40 12,329.55 12,356.57 0.0M
2024-12-09 12,313.40 12,335.21 12,280.13 12,335.21 0.0M
2024-12-06 12,318.79 12,334.70 12,276.15 12,323.13 0.0M
2024-12-05 12,332.83 12,347.88 12,273.93 12,304.10 0.0M
2024-12-04 12,226.63 12,315.54 12,226.63 12,306.47 0.0M
2024-12-03 12,132.50 12,200.03 12,123.31 12,200.03 0.0M
2024-12-02 12,050.57 12,114.28 12,049.59 12,110.28 0.0M
2024-11-29 12,056.75 12,096.62 11,994.20 12,034.69 0.0M
2024-11-28 12,118.13 12,143.52 12,087.57 12,087.57 0.0M
2024-11-27 12,127.96 12,151.56 12,112.42 12,112.42 0.0M
2024-11-26 12,126.59 12,150.59 12,111.95 12,130.36 0.0M
2024-11-25 12,143.60 12,189.65 12,109.94 12,109.94 0.0M
2024-11-22 12,099.33 12,146.94 12,064.67 12,125.51 0.0M
2024-11-21 12,173.27 12,181.35 12,070.89 12,070.89 0.0M
2024-11-20 12,159.52 12,202.25 12,126.63 12,174.93 0.0M
2024-11-19 12,129.52 12,173.05 12,128.36 12,144.86 0.0M
2024-11-18 12,047.37 12,126.50 12,039.53 12,113.62 0.0M
2024-11-15 12,124.62 12,135.81 12,023.30 12,023.30 0.0M
2024-11-14 12,186.50 12,196.21 12,097.78 12,109.85 0.0M
2024-11-13 12,134.58 12,170.67 12,117.42 12,164.52 0.0M
2024-11-12 12,189.63 12,229.40 12,137.64 12,147.62 0.0M
2024-11-11 12,250.72 12,261.20 12,165.09 12,174.96 0.0M
2024-11-08 12,282.30 12,282.30 12,213.88 12,231.80 0.0M
2024-11-07 12,404.62 12,409.42 12,254.30 12,254.30 0.0M
2024-11-06 12,203.44 12,357.99 12,203.44 12,356.21 0.0M
2024-11-05 12,238.17 12,238.52 12,168.21 12,184.81 0.0M
2024-11-04 12,114.93 12,196.45 12,114.93 12,195.28 0.0M
2024-11-01 11,991.96 12,102.44 11,986.77 12,102.44 0.0M
2024-10-30 12,132.96 12,132.96 12,062.16 12,062.16 0.0M
2024-10-29 12,114.99 12,174.60 12,109.60 12,148.37 0.0M
2024-10-28 12,216.80 12,254.72 12,118.84 12,135.18 0.0M
2024-10-25 12,252.42 12,267.09 12,191.47 12,199.98 0.0M
2024-10-24 12,283.08 12,300.58 12,244.55 12,244.55 0.0M
2024-10-23 12,319.67 12,333.80 12,286.99 12,286.99 0.0M
2024-10-22 12,290.11 12,323.56 12,269.03 12,300.47 0.0M
2024-10-21 12,257.10 12,290.26 12,223.15 12,275.64 0.0M
2024-10-18 12,234.82 12,301.17 12,231.14 12,276.95 0.0M
2024-10-17 12,179.37 12,233.46 12,179.37 12,217.46 0.0M
2024-10-16 12,235.17 12,236.18 12,113.02 12,165.56 0.0M
2024-10-15 12,208.11 12,234.20 12,179.80 12,233.83 0.0M
2024-10-14 12,218.01 12,219.94 12,160.12 12,201.90 0.0M
2024-10-11 12,233.27 12,250.99 12,201.27 12,210.35 0.0M
2024-10-10 12,203.66 12,230.24 12,191.85 12,210.23 0.0M
2024-10-09 12,208.66 12,234.98 12,166.63 12,166.63 0.0M
2024-10-08 12,160.27 12,201.14 12,107.97 12,181.92 0.0M
2024-10-07 12,155.68 12,194.19 12,119.98 12,173.69 0.0M
2024-10-04 12,173.92 12,181.69 12,087.67 12,114.21 0.0M
2024-10-03 12,199.86 12,222.48 12,139.42 12,181.40 0.0M
2024-10-02 12,232.08 12,249.37 12,159.87 12,204.13 0.0M
2024-10-01 12,229.33 12,318.04 12,214.98 12,318.04 0.0M
2024-09-30 12,304.50 12,314.71 12,232.69 12,245.12 0.0M
2024-09-27 12,322.21 12,327.08 12,267.62 12,313.04 0.0M
2024-09-26 12,346.01 12,350.91 12,296.69 12,329.47 0.0M
2024-09-25 12,413.29 12,451.53 12,316.93 12,366.10 0.0M
2024-09-24 12,363.83 12,403.83 12,352.35 12,389.33 0.0M
2024-09-23 12,403.40 12,434.01 12,344.90 12,357.31 0.0M
2024-09-20 12,421.13 12,457.10 12,395.92 12,412.47 0.0M
2024-09-19 12,249.12 12,379.08 12,239.50 12,379.08 0.0M
2024-09-18 12,263.72 12,263.72 12,206.42 12,258.64 0.0M
2024-09-17 12,233.20 12,273.94 12,208.50 12,273.94 0.0M
2024-09-13 12,015.69 12,126.27 12,013.61 12,115.81 0.0M
2024-09-12 11,941.05 12,005.18 11,941.05 11,989.57 0.0M
2024-09-11 12,011.63 12,011.63 11,901.01 11,911.57 0.0M
2024-09-10 12,043.47 12,065.32 11,984.92 12,008.21 0.0M
2024-09-09 12,010.19 12,051.98 11,985.64 12,001.34 0.0M
2024-09-06 12,186.49 12,204.31 12,060.27 12,077.25 0.0M
2024-09-05 12,242.26 12,274.04 12,160.79 12,174.19 0.0M
2024-09-04 12,175.20 12,261.38 12,175.20 12,224.94 0.0M
2024-09-03 12,330.79 12,374.62 12,291.99 12,311.33 0.0M
2024-09-02 12,290.34 12,319.63 12,257.24 12,319.63 0.0M
2024-08-30 12,170.76 12,294.04 12,129.29 12,286.67 0.0M
2024-08-29 12,194.37 12,242.21 12,102.87 12,123.97 0.0M
2024-08-28 12,352.71 12,358.98 12,203.70 12,233.89 0.0M
2024-08-27 12,309.72 12,347.71 12,309.72 12,325.10 0.0M
2024-08-26 12,292.61 12,292.61 12,292.61 12,292.61 0.0M
2024-08-23 12,379.94 12,382.44 12,257.95 12,262.05 0.0M
2024-08-22 12,373.58 12,401.39 12,360.92 12,375.43 0.0M
2024-08-21 12,363.26 12,418.89 12,338.84 12,348.87 0.0M
2024-08-20 12,458.47 12,520.60 12,336.02 12,359.18 0.0M
2024-08-19 12,431.78 12,455.67 12,403.82 12,414.47 0.0M
2024-08-16 12,388.77 12,418.99 12,375.28 12,402.04 0.0M
2024-08-15 12,447.96 12,447.96 12,303.79 12,311.72 0.0M
2024-08-14 12,424.07 12,435.53 12,360.49 12,429.52 0.0M
2024-08-13 12,387.80 12,388.24 12,315.90 12,373.06 0.0M
2024-08-12 12,355.33 12,445.04 12,355.33 12,402.35 0.0M
2024-08-09 12,291.61 12,373.58 12,290.75 12,328.49 0.0M
2024-08-08 12,102.92 12,219.13 12,073.89 12,189.74 0.0M
2024-08-07 12,053.33 12,251.27 11,929.40 12,214.71 0.0M
2024-08-06 11,768.75 12,048.22 11,595.58 12,048.22 0.0M
2024-08-05 12,213.07 12,213.07 11,668.87 11,668.87 0.0M
2024-08-02 12,664.63 12,664.63 12,438.18 12,448.15 0.0M
2024-08-01 12,787.41 12,787.41 12,715.35 12,727.78 0.0M
2024-07-31 12,770.57 12,776.02 12,702.55 12,762.46 0.0M
2024-07-30 12,832.98 12,868.08 12,778.21 12,781.60 0.0M
2024-07-29 12,793.53 12,848.48 12,785.61 12,827.18 0.0M
2024-07-26 12,742.01 12,760.48 12,712.13 12,741.15 0.0M
2024-07-25 12,784.91 12,811.32 12,721.22 12,739.70 0.0M
2024-07-24 12,964.94 12,964.94 12,876.88 12,876.88 0.0M
2024-07-23 12,940.50 13,004.32 12,940.50 12,974.61 0.0M
2024-07-22 13,044.57 13,047.56 12,840.52 12,907.59 0.0M
2024-07-19 13,030.26 13,068.20 13,022.05 13,037.10 0.0M
2024-07-18 13,067.92 13,067.92 12,988.84 13,053.29 0.0M
2024-07-17 13,009.41 13,112.51 13,009.41 13,086.92 0.0M
2024-07-16 13,014.36 13,034.26 12,969.75 12,972.59 0.0M
2024-07-15 12,922.71 13,025.78 12,917.53 13,010.58 0.0M
2024-07-12 12,943.33 12,949.07 12,909.36 12,915.20 0.0M
2024-07-11 12,888.46 12,973.82 12,888.46 12,963.69 0.0M
2024-07-10 12,834.65 12,880.24 12,825.07 12,857.26 0.0M
2024-07-09 12,822.19 12,855.48 12,818.36 12,828.12 0.0M
2024-07-05 12,829.48 12,834.18 12,787.33 12,806.88 0.0M
2024-07-04 12,830.48 12,862.08 12,816.26 12,828.84 0.0M
2024-07-03 12,678.32 12,826.61 12,676.19 12,826.61 0.0M
2024-07-02 12,634.14 12,670.86 12,608.17 12,649.17 0.0M
2024-07-01 12,546.94 12,624.99 12,528.51 12,624.99 0.0M
2024-06-28 12,484.20 12,552.70 12,476.18 12,552.70 0.0M
2024-06-27 12,575.50 12,575.50 12,476.76 12,496.24 0.0M
2024-06-26 12,541.31 12,575.02 12,523.82 12,567.54 0.0M
2024-06-25 12,548.51 12,583.25 12,500.56 12,525.91 0.0M
2024-06-24 12,578.71 12,581.17 12,502.11 12,545.14 0.0M
2024-06-21 12,573.91 12,629.44 12,561.47 12,579.17 0.0M
2024-06-20 12,625.89 12,625.89 12,558.06 12,589.44 0.0M
2024-06-19 12,747.83 12,753.40 12,634.87 12,634.87 0.0M
2024-06-18 12,762.02 12,798.41 12,739.37 12,739.37 0.0M
2024-06-14 12,805.29 12,814.28 12,720.61 12,727.48 0.0M
2024-06-13 12,773.79 12,811.48 12,755.50 12,809.70 0.0M
2024-06-12 12,754.41 12,830.22 12,753.84 12,753.84 0.0M
2024-06-11 12,690.39 12,723.78 12,663.56 12,715.62 0.0M
2024-06-10 12,667.29 12,667.29 12,638.40 12,662.31 0.0M
2024-06-07 12,605.16 12,671.77 12,605.16 12,653.53 0.0M
2024-06-06 12,527.00 12,587.82 12,526.54 12,576.18 0.0M
2024-06-05 12,521.98 12,568.27 12,487.42 12,487.42 0.0M
2024-06-04 12,395.48 12,514.97 12,395.30 12,503.65 0.0M
2024-05-31 12,493.53 12,505.53 12,392.36 12,392.36 0.0M
2024-05-30 12,458.92 12,504.68 12,441.43 12,480.61 0.0M
2024-05-29 12,564.93 12,564.93 12,477.71 12,478.57 0.0M
2024-05-28 12,636.46 12,643.43 12,543.96 12,569.57 0.0M
2024-05-27 12,662.45 12,673.77 12,615.96 12,626.02 0.0M
2024-05-24 12,641.34 12,644.67 12,593.24 12,630.75 0.0M
2024-05-23 12,587.20 12,679.32 12,587.20 12,666.17 0.0M
2024-05-21 12,644.36 12,647.72 12,584.33 12,590.21 0.0M
2024-05-20 12,564.56 12,666.36 12,564.56 12,642.40 0.0M
2024-05-17 12,462.52 12,540.67 12,462.52 12,522.21 0.0M
2024-05-16 12,408.32 12,452.18 12,383.90 12,451.52 0.0M
2024-05-15 12,342.50 12,417.03 12,342.50 12,390.70 0.0M
2024-05-14 12,313.88 12,332.94 12,305.65 12,332.34 0.0M
2024-05-13 12,294.16 12,320.97 12,285.79 12,308.96 0.0M
2024-05-10 12,312.50 12,313.89 12,273.58 12,284.55 0.0M
2024-05-09 12,340.83 12,355.92 12,287.32 12,295.74 0.0M
2024-05-08 12,321.96 12,350.94 12,312.03 12,337.57 0.0M
2024-05-07 12,247.97 12,318.78 12,247.97 12,302.88 0.0M
2024-05-06 12,199.36 12,242.61 12,197.79 12,229.92 0.0M
2024-05-03 12,126.65 12,193.30 12,126.65 12,193.30 0.0M
2024-05-02 12,067.42 12,129.86 12,060.98 12,113.59 0.0M
2024-04-30 12,070.49 12,128.96 12,070.49 12,085.94 0.0M
2024-04-29 12,001.81 12,084.48 12,001.81 12,084.48 0.0M
2024-04-26 11,930.44 12,001.52 11,920.69 11,991.95 0.0M
2024-04-25 11,982.85 11,987.69 11,944.67 11,951.37 0.0M
2024-04-24 11,898.25 11,983.86 11,898.25 11,974.87 0.0M
2024-04-23 11,851.59 11,890.60 11,851.59 11,858.35 0.0M
2024-04-22 11,784.75 11,848.83 11,784.75 11,835.41 0.0M
2024-04-19 11,796.74 11,823.36 11,741.06 11,769.87 0.0M
2024-04-18 11,755.63 11,798.81 11,735.45 11,788.33 0.0M
2024-04-17 11,700.44 11,771.97 11,677.00 11,757.31 0.0M
2024-04-16 11,744.25 11,744.25 11,615.54 11,696.43 0.0M
2024-04-15 11,811.16 11,823.60 11,756.58 11,756.58 0.0M
2024-04-12 11,873.02 11,879.38 11,833.48 11,862.99 0.0M
2024-04-09 11,894.47 11,926.85 11,860.40 11,865.20 0.0M
2024-04-08 11,872.74 11,911.24 11,861.19 11,894.52 0.0M
2024-04-05 11,799.90 11,867.33 11,799.90 11,866.10 0.0M
2024-04-04 11,725.40 11,832.93 11,725.40 11,822.07 0.0M
2024-04-03 11,723.55 11,749.97 11,713.39 11,713.83 0.0M
2024-04-02 11,668.48 11,752.28 11,646.43 11,733.95 0.0M
2024-04-01 11,654.99 11,694.13 11,654.94 11,680.89 0.0M
2024-03-29 11,627.55 11,667.53 11,612.32 11,643.52 0.0M
2024-03-27 11,644.17 11,645.25 11,588.04 11,613.44 0.0M
2024-03-26 11,624.59 11,665.77 11,605.41 11,665.77 0.0M
2024-03-25 11,633.95 11,638.20 11,607.46 11,631.23 0.0M
2024-03-22 11,630.31 11,651.98 11,621.38 11,651.98 0.0M
2024-03-21 11,584.57 11,633.31 11,569.65 11,632.30 0.0M
2024-03-20 11,544.61 11,590.45 11,542.90 11,562.02 0.0M
2024-03-19 11,547.71 11,557.74 11,525.52 11,537.26 0.0M
2024-03-18 11,548.28 11,570.61 11,527.17 11,564.01 0.0M
2024-03-15 11,516.76 11,592.10 11,482.60 11,591.60 0.0M
2024-03-14 11,482.50 11,536.50 11,481.40 11,536.50 0.0M
2024-03-13 11,521.53 11,528.03 11,494.80 11,495.24 0.0M
2024-03-12 11,441.99 11,533.07 11,438.22 11,531.39 0.0M
2024-03-11 11,430.28 11,469.52 11,407.35 11,450.67 0.0M
2024-03-08 11,392.15 11,432.44 11,392.15 11,423.98 0.0M
2024-03-07 11,367.33 11,411.60 11,367.33 11,401.64 0.0M
2024-03-06 11,366.56 11,390.65 11,344.61 11,365.93 0.0M
2024-03-05 11,428.67 11,428.67 11,298.56 11,385.09 0.0M
2024-03-04 11,472.37 11,481.44 11,431.58 11,443.49 0.0M
2024-03-01 11,515.51 11,553.12 11,463.86 11,471.55 0.0M
2024-02-29 11,495.29 11,540.55 11,460.54 11,527.99 0.0M
2024-02-28 11,555.39 11,570.78 11,482.96 11,482.96 0.0M
2024-02-27 11,530.33 11,583.99 11,511.51 11,581.09 0.0M
2024-02-26 11,560.21 11,588.45 11,519.22 11,529.92 0.0M
2024-02-23 11,585.27 11,604.38 11,557.35 11,561.78 0.0M
2024-02-22 11,577.33 11,602.61 11,564.31 11,602.61 0.0M
2024-02-21 11,607.34 11,607.34 11,547.83 11,582.81 0.0M
2024-02-20 11,496.78 11,629.32 11,494.38 11,625.93 0.0M
2024-02-19 11,462.91 11,488.41 11,428.94 11,477.98 0.0M
2024-02-16 11,419.73 11,458.49 11,416.30 11,458.49 0.0M
2024-02-15 11,392.35 11,416.36 11,372.58 11,405.76 0.0M
2024-02-14 11,390.31 11,413.74 11,355.29 11,383.40 0.0M
2024-02-13 11,299.42 11,427.08 11,299.42 11,412.64 0.0M
2024-02-09 11,279.67 11,296.65 11,262.09 11,286.18 0.0M
2024-02-08 11,241.24 11,305.84 11,241.24 11,265.83 0.0M
2024-02-07 11,272.95 11,274.33 11,222.38 11,240.11 0.0M
2024-02-06 11,239.21 11,278.83 11,219.97 11,268.68 0.0M
2024-02-05 11,274.49 11,300.05 11,236.59 11,236.59 0.0M
2024-02-02 11,265.51 11,294.75 11,239.90 11,268.83 0.0M
2024-01-31 11,281.88 11,297.89 11,255.67 11,278.09 0.0M
2024-01-30 11,332.75 11,340.24 11,280.85 11,280.85 0.0M
2024-01-29 11,322.99 11,361.79 11,314.58 11,331.43 0.0M
2024-01-26 11,298.90 11,315.67 11,283.13 11,289.66 0.0M
2024-01-24 11,269.44 11,293.29 11,261.69 11,293.29 0.0M
2024-01-23 11,241.37 11,271.93 11,223.51 11,238.85 0.0M
2024-01-22 11,178.84 11,248.15 11,178.84 11,232.70 0.0M
2024-01-19 11,103.88 11,175.59 11,076.70 11,170.67 0.0M
2024-01-18 11,184.68 11,198.87 11,087.75 11,111.26 0.0M
2024-01-17 11,245.95 11,248.14 11,161.28 11,191.06 0.0M
2024-01-16 11,323.20 11,340.98 11,245.32 11,258.41 0.0M
2024-01-15 11,252.84 11,319.45 11,252.84 11,313.73 0.0M
2024-01-12 11,244.55 11,253.29 11,223.40 11,248.98 0.0M
2024-01-11 11,245.05 11,254.63 11,223.46 11,237.35 0.0M
2024-01-10 11,257.87 11,263.63 11,228.33 11,234.96 0.0M
2024-01-09 11,285.84 11,310.51 11,255.03 11,266.65 0.0M
2024-01-08 11,250.47 11,298.58 11,249.60 11,277.77 0.0M
2024-01-05 11,164.69 11,233.82 11,157.94 11,232.14 0.0M
2024-01-04 11,081.31 11,167.69 11,071.96 11,167.69 0.0M
2024-01-03 10,965.01 11,108.50 10,956.70 11,081.90 0.0M
2024-01-02 10,981.19 10,981.19 10,942.06 10,978.27 0.0M