KL Morgan Stanley CI

MSCIMY
🏛️ malaysia →
503.52
Last Update: 2025-09-29
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
2021-12-31 490.89 497.92 487.32 497.92 0.0M
2021-12-30 491.67 492.82 489.86 491.10 0.0M
2021-12-29 490.58 491.82 489.35 491.82 0.0M
2021-12-28 488.83 491.09 488.83 490.50 0.0M
2021-12-27 483.03 488.70 482.28 488.26 0.0M
2021-12-24 482.78 483.15 481.87 482.79 0.0M
2021-12-23 477.34 482.72 477.34 482.72 0.0M
2021-12-22 475.20 477.77 475.20 477.48 0.0M
2021-12-21 475.32 476.26 474.23 474.85 0.0M
2021-12-20 477.21 478.39 474.80 475.63 0.0M
2021-12-17 474.00 478.36 472.90 478.36 0.0M
2021-12-16 473.89 475.85 473.20 473.76 0.0M
2021-12-15 471.97 473.19 470.69 473.19 0.0M
2021-12-14 475.60 475.67 471.49 471.81 0.0M
2021-12-13 475.17 478.52 475.07 476.08 0.0M
2021-12-10 479.00 479.93 474.50 474.50 0.0M
2021-12-09 477.17 478.97 476.36 478.97 0.0M
2021-12-08 478.68 479.06 476.52 477.08 0.0M
2021-12-07 473.88 477.97 473.76 477.97 0.0M
2021-12-06 480.03 480.03 473.46 473.46 0.0M
2021-12-02 479.00 479.77 476.50 479.40 0.0M
2021-12-01 482.33 482.33 477.91 478.56 0.0M
2021-11-30 484.26 486.18 483.53 484.16 0.0M
2021-11-29 483.65 486.65 480.44 483.42 0.0M
2021-11-26 483.71 483.78 481.07 482.93 0.0M
2021-11-25 484.58 485.37 482.97 483.55 0.0M
2021-11-24 485.84 486.39 484.85 485.16 0.0M
2021-11-23 486.62 488.04 484.85 485.42 0.0M
2021-11-22 486.96 487.42 485.64 486.34 0.0M
2021-11-19 487.15 487.69 485.77 486.69 0.0M
2021-11-18 487.22 487.48 485.59 486.70 0.0M
2021-11-17 486.47 487.54 485.44 487.54 0.0M
2021-11-16 486.40 488.43 485.92 486.80 0.0M
2021-11-15 489.73 490.69 486.32 486.88 0.0M
2021-11-12 486.54 490.15 485.97 489.76 0.0M
2021-11-11 486.02 486.75 485.03 485.33 0.0M
2021-11-10 487.72 487.75 485.12 486.14 0.0M
2021-11-09 491.46 491.66 485.91 487.20 0.0M
2021-11-08 491.22 492.56 490.03 491.40 0.0M
2021-11-05 491.80 493.37 488.39 490.65 0.0M
2021-11-03 493.25 494.08 490.19 490.52 0.0M
2021-11-02 490.76 494.71 490.76 492.42 0.0M
2021-11-01 499.25 499.25 488.97 490.62 0.0M
2021-10-29 502.69 503.58 500.45 501.00 0.0M
2021-10-28 507.10 507.10 502.09 502.09 0.0M
2021-10-27 507.56 510.15 506.96 507.48 0.0M
2021-10-26 509.44 509.69 507.47 507.63 0.0M
2021-10-25 509.43 511.37 509.34 509.50 0.0M
2021-10-22 510.41 510.46 507.65 509.71 0.0M
2021-10-21 516.11 516.22 510.13 510.43 0.0M
2021-10-20 516.98 517.39 513.90 515.72 0.0M
2021-10-18 514.97 514.97 514.97 514.97 0.0M
2021-10-15 511.35 512.72 510.48 512.34 0.0M
2021-10-14 513.26 513.26 509.29 510.56 0.0M
2021-10-13 507.77 512.70 507.39 512.70 0.0M
2021-10-12 504.05 508.03 501.64 508.03 0.0M
2021-10-11 503.12 505.43 503.12 503.56 0.0M
2021-10-08 500.86 502.55 499.92 501.62 0.0M
2021-10-07 499.67 500.62 497.70 500.62 0.0M
2021-10-06 491.99 499.89 491.69 499.89 0.0M
2021-10-05 489.39 491.66 487.36 491.66 0.0M
2021-10-04 491.68 492.80 488.81 489.69 0.0M
2021-10-01 494.39 495.32 488.86 490.22 0.0M
2021-09-30 497.13 498.72 493.07 494.95 0.0M
2021-09-29 495.64 497.33 491.37 497.33 0.0M
2021-09-28 491.95 497.13 489.80 497.13 0.0M
2021-09-27 491.74 492.22 489.72 492.03 0.0M
2021-09-24 494.06 494.97 489.82 491.88 0.0M
2021-09-23 492.18 494.09 492.18 493.78 0.0M
2021-09-22 491.02 491.79 488.79 491.66 0.0M
2021-09-21 491.21 492.83 489.01 491.39 0.0M
2021-09-20 498.95 498.95 491.32 491.52 0.0M
2021-09-17 500.42 500.83 496.30 498.98 0.0M
2021-09-15 499.65 501.60 498.23 500.17 0.0M
2021-09-14 504.49 505.48 497.44 499.87 0.0M
2021-09-13 506.07 506.13 502.19 504.63 0.0M
2021-09-10 507.27 510.06 505.73 506.76 0.0M
2021-09-09 513.06 513.25 507.31 508.09 0.0M
2021-09-08 510.75 515.33 509.21 515.33 0.0M
2021-09-07 510.79 511.98 510.02 510.99 0.0M
2021-09-06 513.13 513.65 509.37 510.60 0.0M
2021-09-03 510.73 512.70 509.13 512.70 0.0M
2021-09-02 511.96 513.48 509.84 509.97 0.0M
2021-09-01 517.41 517.90 511.52 511.52 0.0M
2021-08-30 513.46 516.68 512.68 516.59 0.0M
2021-08-27 510.17 513.57 508.57 512.31 0.0M
2021-08-26 506.80 512.68 506.80 510.97 0.0M
2021-08-25 502.19 506.58 502.19 506.58 0.0M
2021-08-24 491.92 501.91 491.55 501.91 0.0M
2021-08-23 490.26 491.96 490.06 491.34 0.0M
2021-08-20 489.27 490.95 489.14 489.77 0.0M
2021-08-19 492.15 492.15 488.22 488.54 0.0M
2021-08-18 491.88 492.69 490.29 492.45 0.0M
2021-08-17 486.18 491.65 486.18 491.55 0.0M
2021-08-16 484.98 485.55 482.51 485.55 0.0M
2021-08-13 486.23 487.63 484.56 486.83 0.0M
2021-08-12 487.03 487.22 484.42 485.76 0.0M
2021-08-11 485.17 489.72 484.85 486.85 0.0M
2021-08-09 482.52 484.47 482.52 484.23 0.0M
2021-08-06 483.76 484.93 480.80 481.81 0.0M
2021-08-05 483.22 484.97 482.60 483.90 0.0M
2021-08-04 484.14 484.67 480.18 482.43 0.0M
2021-08-03 483.65 485.57 482.00 485.57 0.0M
2021-08-02 485.38 486.21 481.67 483.69 0.0M
2021-07-30 489.01 489.04 484.24 484.24 0.0M
2021-07-29 490.46 492.11 489.15 489.62 0.0M
2021-07-28 489.48 491.26 488.87 490.57 0.0M
2021-07-27 490.69 491.44 489.44 490.39 0.0M
2021-07-26 494.63 495.02 490.07 490.07 0.0M
2021-07-23 495.80 496.29 494.19 494.22 0.0M
2021-07-22 493.33 495.67 492.76 495.67 0.0M
2021-07-21 493.40 494.22 491.90 492.69 0.0M
2021-07-19 493.54 496.85 492.17 492.50 0.0M
2021-07-16 494.03 494.53 489.94 493.63 0.0M
2021-07-15 489.46 493.93 489.16 492.93 0.0M
2021-07-14 491.26 492.25 488.34 489.24 0.0M
2021-07-13 488.60 491.06 488.52 491.06 0.0M
2021-07-12 491.87 492.91 487.48 488.44 0.0M
2021-07-09 487.27 492.14 487.27 491.31 0.0M
2021-07-08 492.83 492.83 485.08 487.40 0.0M
2021-07-07 494.26 494.56 492.25 494.37 0.0M
2021-07-06 494.94 496.82 494.70 494.88 0.0M
2021-07-05 495.88 496.36 493.30 495.11 0.0M
2021-07-02 496.35 497.01 494.81 495.80 0.0M
2021-07-01 496.55 498.73 495.81 496.56 0.0M
2021-06-30 501.24 502.66 496.08 496.32 0.0M
2021-06-29 498.74 501.82 498.74 501.46 0.0M
2021-06-28 503.85 503.88 498.24 499.86 0.0M
2021-06-25 503.95 506.54 503.70 504.70 0.0M
2021-06-24 507.14 507.64 503.22 503.87 0.0M
2021-06-23 509.44 509.93 506.81 506.95 0.0M
2021-06-22 510.39 511.92 510.21 510.49 0.0M
2021-06-21 513.28 513.28 508.67 510.51 0.0M
2021-06-18 510.33 514.73 508.52 514.15 0.0M
2021-06-17 512.47 512.47 509.18 510.08 0.0M
2021-06-16 514.42 514.96 511.97 512.43 0.0M
2021-06-15 515.08 515.41 513.22 514.23 0.0M
2021-06-14 514.74 516.30 513.32 514.34 0.0M
2021-06-11 513.58 515.01 511.06 512.22 0.0M
2021-06-10 514.68 515.93 513.68 513.69 0.0M
2021-06-09 516.65 517.04 514.32 514.32 0.0M
2021-06-08 513.90 517.32 512.37 516.36 0.0M
2021-06-04 516.77 516.77 511.18 512.92 0.0M
2021-06-03 520.19 520.34 515.46 516.73 0.0M
2021-06-02 515.18 520.02 515.18 519.70 0.0M
2021-06-01 515.27 516.16 513.37 515.16 0.0M
2021-05-31 510.75 515.34 509.76 514.59 0.0M
2021-05-28 516.17 518.31 514.46 518.14 0.0M
2021-05-27 513.13 518.46 512.54 518.46 0.0M
2021-05-25 510.72 512.96 509.51 512.96 0.0M
2021-05-24 508.78 512.85 508.78 511.35 0.0M
2021-05-21 513.07 513.07 505.51 508.71 0.0M
2021-05-20 514.60 516.54 511.68 513.38 0.0M
2021-05-19 517.97 518.08 513.08 515.16 0.0M
2021-05-18 515.70 518.04 514.66 518.04 0.0M
2021-05-17 514.45 518.58 513.99 515.72 0.0M
2021-05-12 513.72 516.05 512.76 516.05 0.0M
2021-05-11 514.81 515.64 512.39 514.22 0.0M
2021-05-10 517.65 518.91 514.87 516.24 0.0M
2021-05-07 514.88 518.46 513.00 517.45 0.0M
2021-05-06 513.57 514.50 508.07 514.50 0.0M
2021-05-05 520.61 520.75 515.02 515.02 0.0M
2021-05-04 520.42 522.52 519.32 519.59 0.0M
2021-05-03 524.40 524.40 519.62 520.24 0.0M
2021-04-30 528.66 528.98 523.66 524.12 0.0M
2021-04-28 526.06 526.69 523.04 526.69 0.0M
2021-04-27 531.73 531.83 525.04 526.28 0.0M
2021-04-26 527.33 531.79 526.93 531.79 0.0M
2021-04-23 526.15 527.35 525.65 526.51 0.0M
2021-04-22 523.13 526.90 522.47 526.36 0.0M
2021-04-21 524.97 525.13 521.92 521.92 0.0M
2021-04-20 522.82 525.06 519.99 525.06 0.0M
2021-04-19 525.39 525.58 521.36 522.73 0.0M
2021-04-16 525.42 526.21 522.94 525.57 0.0M
2021-04-15 522.41 525.83 521.90 525.83 0.0M
2021-04-14 522.23 522.64 520.27 521.99 0.0M
2021-04-13 525.11 525.44 520.47 521.43 0.0M
2021-04-12 526.53 526.66 523.54 525.25 0.0M
2021-04-09 524.81 528.05 524.34 526.15 0.0M
2021-04-08 522.69 525.90 522.13 524.35 0.0M
2021-04-07 517.04 522.48 516.15 522.48 0.0M
2021-04-06 517.73 518.47 514.53 515.89 0.0M
2021-04-05 517.48 519.07 516.40 517.01 0.0M
2021-04-02 517.10 518.33 516.24 517.20 0.0M
2021-04-01 513.46 517.41 513.46 516.58 0.0M
2021-03-31 523.86 524.10 510.16 513.29 0.0M
2021-03-30 524.22 524.62 521.88 524.17 0.0M
2021-03-29 524.02 526.61 522.25 526.61 0.0M
2021-03-26 523.72 524.32 521.33 523.92 0.0M
2021-03-25 525.32 525.79 521.73 522.91 0.0M
2021-03-24 521.64 524.11 518.87 524.11 0.0M
2021-03-23 529.16 529.16 521.82 521.82 0.0M
2021-03-22 532.44 532.92 528.94 528.94 0.0M
2021-03-19 532.69 533.69 528.75 532.38 0.0M
2021-03-18 532.14 535.10 532.14 532.83 0.0M
2021-03-17 532.17 532.23 529.42 532.11 0.0M
2021-03-16 530.86 532.26 529.75 531.57 0.0M
2021-03-15 529.92 531.77 529.81 530.83 0.0M
2021-03-12 533.85 534.20 528.68 528.68 0.0M
2021-03-11 535.93 535.93 532.42 533.48 0.0M
2021-03-10 533.12 537.34 533.10 537.16 0.0M
2021-03-09 528.59 531.74 527.81 531.74 0.0M
2021-03-08 526.50 531.92 526.50 527.28 0.0M
2021-03-05 518.09 524.10 517.74 524.10 0.0M
2021-03-04 520.49 520.79 516.43 517.84 0.0M
2021-03-03 516.95 520.28 514.11 520.28 0.0M
2021-03-02 515.22 519.10 514.08 514.70 0.0M
2021-03-01 518.51 519.91 512.59 513.81 0.0M
2021-02-26 519.05 520.99 513.61 518.27 0.0M
2021-02-25 512.55 521.24 512.55 519.23 0.0M
2021-02-24 515.39 520.25 512.43 512.43 0.0M
2021-02-23 517.20 520.64 515.42 515.42 0.0M
2021-02-22 522.22 522.49 517.20 517.20 0.0M
2021-02-19 520.08 521.42 518.12 521.42 0.0M
2021-02-18 527.01 527.04 518.58 518.58 0.0M
2021-02-17 530.12 530.12 525.23 525.67 0.0M
2021-02-16 530.34 530.84 528.50 528.82 0.0M
2021-02-15 528.92 531.26 528.92 529.07 0.0M
2021-02-11 528.04 528.18 525.23 526.77 0.0M
2021-02-10 522.95 526.37 522.76 526.37 0.0M
2021-02-09 519.10 523.36 519.10 522.62 0.0M
2021-02-08 521.10 522.95 518.47 519.04 0.0M
2021-02-05 523.27 524.40 519.72 521.04 0.0M
2021-02-04 522.03 523.46 520.01 522.90 0.0M
2021-02-03 521.67 526.98 521.67 522.02 0.0M
2021-02-02 517.19 522.84 517.19 521.97 0.0M
2021-01-29 520.66 527.68 514.89 517.21 0.0M
2021-01-27 522.62 524.92 520.39 520.80 0.0M
2021-01-26 522.17 531.30 519.63 519.68 0.0M
2021-01-25 527.64 528.04 519.47 520.23 0.0M
2021-01-22 525.11 528.82 524.99 526.38 0.0M
2021-01-21 529.04 531.46 524.50 524.65 0.0M
2021-01-20 528.41 531.77 526.79 526.79 0.0M
2021-01-19 530.45 532.65 526.89 526.89 0.0M
2021-01-18 534.63 534.63 529.30 530.03 0.0M
2021-01-15 538.63 538.82 535.02 535.25 0.0M
2021-01-14 539.58 541.62 536.98 537.99 0.0M
2021-01-13 533.28 539.58 533.28 539.58 0.0M
2021-01-12 531.74 533.18 523.29 531.48 0.0M
2021-01-11 538.10 538.10 528.94 532.27 0.0M
2021-01-08 527.39 537.76 524.93 537.76 0.0M
2021-01-07 523.68 526.79 517.24 526.79 0.0M
2021-01-06 529.98 530.05 521.84 523.66 0.0M
2021-01-05 527.28 529.16 522.96 529.16 0.0M
2021-01-04 537.30 537.32 523.76 527.03 0.0M