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
2022-12-30 475.72 479.20 471.74 476.39 0.0M
2022-12-29 470.61 475.50 469.75 475.50 0.0M
2022-12-28 470.52 471.78 466.10 471.78 0.0M
2022-12-27 470.30 471.44 468.67 470.69 0.0M
2022-12-23 468.01 470.34 465.48 470.17 0.0M
2022-12-22 466.09 467.72 465.68 467.72 0.0M
2022-12-21 467.01 467.78 464.44 465.65 0.0M
2022-12-20 469.16 469.76 466.27 467.07 0.0M
2022-12-19 469.77 470.06 468.23 469.98 0.0M
2022-12-16 465.69 470.10 464.98 470.10 0.0M
2022-12-15 471.94 471.94 467.03 467.30 0.0M
2022-12-14 468.49 472.10 468.16 472.10 0.0M
2022-12-13 470.06 470.16 467.85 468.07 0.0M
2022-12-12 469.37 469.40 467.42 469.20 0.0M
2022-12-09 466.70 469.99 466.56 469.86 0.0M
2022-12-08 467.13 467.65 465.12 466.28 0.0M
2022-12-07 468.41 470.39 466.83 466.90 0.0M
2022-12-06 467.78 469.27 467.27 468.60 0.0M
2022-12-05 471.88 471.88 468.23 468.56 0.0M
2022-12-02 474.12 474.12 470.90 471.59 0.0M
2022-12-01 474.61 476.52 473.63 474.75 0.0M
2022-11-30 470.02 474.39 466.35 474.05 0.0M
2022-11-29 472.28 473.13 467.22 469.97 0.0M
2022-11-25 477.96 478.64 471.35 473.10 0.0M
2022-11-24 461.28 477.90 461.23 477.82 0.0M
2022-11-23 455.35 458.96 455.29 458.96 0.0M
2022-11-22 460.73 461.92 456.45 458.36 0.0M
2022-11-21 456.49 460.79 454.25 460.79 0.0M
2022-11-17 460.32 461.30 458.77 461.30 0.0M
2022-11-16 460.24 460.81 458.29 460.81 0.0M
2022-11-15 464.60 464.60 460.31 461.27 0.0M
2022-11-14 466.90 466.90 463.84 465.31 0.0M
2022-11-11 466.17 466.65 463.54 466.65 0.0M
2022-11-10 458.02 461.54 457.56 460.52 0.0M
2022-11-09 458.78 459.75 457.47 459.33 0.0M
2022-11-08 459.95 460.18 455.40 458.08 0.0M
2022-11-07 457.95 458.51 456.22 458.33 0.0M
2022-11-04 452.68 457.29 451.84 457.29 0.0M
2022-11-03 460.21 460.25 451.49 451.49 0.0M
2022-11-02 460.34 461.30 458.67 461.24 0.0M
2022-11-01 463.20 463.20 458.80 459.51 0.0M
2022-10-31 460.90 466.58 460.90 464.17 0.0M
2022-10-28 462.07 462.74 458.38 460.10 0.0M
2022-10-27 462.57 463.42 461.03 461.90 0.0M
2022-10-26 459.65 461.71 459.32 461.71 0.0M
2022-10-25 460.10 461.72 457.55 458.73 0.0M
2022-10-21 455.74 459.37 454.98 459.37 0.0M
2022-10-20 449.25 456.40 448.37 456.40 0.0M
2022-10-19 444.65 449.40 444.35 449.40 0.0M
2022-10-18 442.30 444.12 440.98 444.09 0.0M
2022-10-17 439.70 441.27 437.53 440.42 0.0M
2022-10-14 439.02 441.95 438.95 439.23 0.0M
2022-10-13 440.49 440.49 436.29 436.42 0.0M
2022-10-12 441.35 442.26 437.74 438.75 0.0M
2022-10-11 445.10 445.10 439.65 440.75 0.0M
2022-10-07 451.05 451.08 446.24 446.65 0.0M
2022-10-06 451.68 453.08 450.63 450.63 0.0M
2022-10-05 448.55 451.93 448.55 450.54 0.0M
2022-10-04 444.90 447.94 444.84 447.25 0.0M
2022-10-03 442.10 444.52 439.60 442.96 0.0M
2022-09-30 442.52 444.75 441.09 442.47 0.0M
2022-09-29 446.63 447.49 442.66 443.19 0.0M
2022-09-28 445.71 446.59 443.91 444.71 0.0M
2022-09-27 447.45 449.87 447.23 447.23 0.0M
2022-09-26 450.95 450.95 447.24 447.55 0.0M
2022-09-23 456.37 456.63 451.58 451.58 0.0M
2022-09-22 457.71 459.12 455.15 456.21 0.0M
2022-09-21 462.98 463.11 458.65 458.65 0.0M
2022-09-20 461.48 465.00 461.48 463.36 0.0M
2022-09-19 465.54 465.54 459.43 460.69 0.0M
2022-09-15 467.65 469.24 465.34 465.75 0.0M
2022-09-14 468.66 469.92 465.99 465.99 0.0M
2022-09-13 475.30 475.62 470.70 472.33 0.0M
2022-09-12 475.62 477.05 475.23 475.84 0.0M
2022-09-09 474.90 475.92 474.19 475.40 0.0M
2022-09-08 473.40 475.45 472.15 474.43 0.0M
2022-09-07 471.84 473.88 471.00 473.59 0.0M
2022-09-06 473.69 475.36 472.57 472.57 0.0M
2022-09-05 473.81 474.67 472.29 473.07 0.0M
2022-09-02 473.87 475.53 472.81 473.52 0.0M
2022-09-01 475.06 476.95 472.76 473.58 0.0M
2022-08-30 476.07 479.88 474.84 479.88 0.0M
2022-08-29 471.87 477.76 470.41 476.33 0.0M
2022-08-26 475.67 478.60 474.93 476.41 0.0M
2022-08-25 467.55 475.29 467.55 475.29 0.0M
2022-08-24 471.22 472.57 466.01 466.71 0.0M
2022-08-23 471.32 471.32 469.22 470.82 0.0M
2022-08-22 476.81 477.00 471.99 472.36 0.0M
2022-08-19 481.55 482.49 477.38 477.80 0.0M
2022-08-18 481.05 483.02 480.61 481.35 0.0M
2022-08-17 482.37 484.64 481.09 481.46 0.0M
2022-08-16 477.55 482.02 477.49 482.02 0.0M
2022-08-15 478.47 479.34 477.34 477.54 0.0M
2022-08-12 478.17 480.01 477.92 478.33 0.0M
2022-08-11 475.75 478.50 475.75 478.50 0.0M
2022-08-10 475.58 475.58 473.44 474.11 0.0M
2022-08-09 476.50 477.31 475.19 476.05 0.0M
2022-08-08 477.59 477.59 474.02 475.74 0.0M
2022-08-05 479.12 479.15 476.56 477.47 0.0M
2022-08-04 474.28 479.75 474.28 479.75 0.0M
2022-08-03 473.60 474.50 471.96 474.50 0.0M
2022-08-02 477.36 477.89 474.08 475.54 0.0M
2022-08-01 474.89 478.06 474.37 477.57 0.0M
2022-07-29 474.90 476.71 473.58 474.91 0.0M
2022-07-28 469.15 474.86 469.05 474.86 0.0M
2022-07-27 465.98 468.45 465.10 468.45 0.0M
2022-07-26 467.03 467.03 464.58 465.99 0.0M
2022-07-25 466.04 467.83 465.41 467.83 0.0M
2022-07-22 461.93 467.64 461.93 466.78 0.0M
2022-07-21 458.81 462.00 458.37 461.79 0.0M
2022-07-20 455.47 457.91 455.47 457.57 0.0M
2022-07-19 454.96 455.67 451.42 455.08 0.0M
2022-07-18 452.40 455.27 451.13 455.27 0.0M
2022-07-15 452.40 452.42 450.88 451.80 0.0M
2022-07-14 448.79 452.48 448.79 452.48 0.0M
2022-07-13 452.56 452.56 448.87 449.52 0.0M
2022-07-12 454.39 454.39 451.69 454.02 0.0M
2022-07-08 452.45 454.62 452.45 454.30 0.0M
2022-07-07 452.89 454.14 452.07 452.07 0.0M
2022-07-06 458.91 460.91 452.21 452.75 0.0M
2022-07-05 458.83 459.69 456.94 458.54 0.0M
2022-07-04 461.22 461.22 457.54 457.54 0.0M
2022-07-01 458.40 461.95 458.40 461.20 0.0M
2022-06-30 462.91 464.50 459.31 459.31 0.0M
2022-06-29 461.23 464.09 459.75 461.70 0.0M
2022-06-28 457.54 462.83 455.31 462.70 0.0M
2022-06-27 457.56 458.37 455.44 457.42 0.0M
2022-06-24 455.20 458.08 455.20 456.83 0.0M
2022-06-23 456.39 458.56 454.28 454.97 0.0M
2022-06-22 464.52 464.78 455.24 455.24 0.0M
2022-06-21 458.01 463.74 458.01 463.74 0.0M
2022-06-20 461.36 461.38 456.30 457.34 0.0M
2022-06-17 464.47 464.47 459.57 462.01 0.0M
2022-06-16 466.68 468.86 464.64 468.30 0.0M
2022-06-15 469.95 469.95 461.76 463.57 0.0M
2022-06-14 463.18 470.18 460.69 470.18 0.0M
2022-06-13 471.34 471.34 463.42 465.08 0.0M
2022-06-10 477.94 477.94 474.35 474.53 0.0M
2022-06-09 483.50 484.59 479.06 479.41 0.0M
2022-06-08 484.45 486.20 483.71 483.71 0.0M
2022-06-07 488.56 489.12 484.42 484.42 0.0M
2022-06-03 491.97 492.42 487.78 487.97 0.0M
2022-06-02 493.23 493.53 490.61 491.96 0.0M
2022-06-01 495.97 495.97 492.79 493.01 0.0M
2022-05-31 488.68 497.90 486.96 497.90 0.0M
2022-05-30 489.77 489.97 487.42 488.41 0.0M
2022-05-27 487.77 489.59 484.69 489.59 0.0M
2022-05-26 487.13 487.73 485.86 487.73 0.0M
2022-05-25 483.98 486.45 483.98 485.56 0.0M
2022-05-24 489.10 489.10 484.14 484.14 0.0M
2022-05-23 490.65 491.71 486.94 487.40 0.0M
2022-05-20 490.81 492.62 489.42 489.42 0.0M
2022-05-19 489.61 491.30 488.33 489.60 0.0M
2022-05-18 490.90 493.28 489.46 491.74 0.0M
2022-05-17 491.91 492.29 489.35 489.53 0.0M
2022-05-13 488.98 490.51 486.81 488.48 0.0M
2022-05-12 493.61 494.20 487.66 487.66 0.0M
2022-05-11 492.78 494.45 492.39 493.39 0.0M
2022-05-10 491.89 494.44 491.28 493.05 0.0M
2022-05-09 495.38 495.38 490.42 491.10 0.0M
2022-05-06 498.46 500.45 495.47 495.47 0.0M
2022-05-05 511.92 512.03 500.04 501.72 0.0M
2022-04-29 507.82 509.15 506.19 507.62 0.0M
2022-04-28 505.21 507.80 504.24 506.62 0.0M
2022-04-27 504.54 505.44 502.94 502.94 0.0M
2022-04-26 506.38 507.86 505.23 506.50 0.0M
2022-04-25 508.11 508.11 504.24 504.29 0.0M
2022-04-22 507.03 508.62 505.98 508.23 0.0M
2022-04-21 506.97 507.54 505.43 507.16 0.0M
2022-04-20 503.26 506.62 503.20 505.17 0.0M
2022-04-18 505.73 505.73 501.66 501.66 0.0M
2022-04-15 506.61 506.69 504.89 504.89 0.0M
2022-04-14 507.82 508.61 506.37 506.37 0.0M
2022-04-13 507.81 509.80 506.92 506.92 0.0M
2022-04-12 509.59 509.59 507.18 507.18 0.0M
2022-04-11 511.03 512.51 509.44 509.73 0.0M
2022-04-08 509.31 511.14 508.05 510.81 0.0M
2022-04-07 510.38 510.38 507.84 508.52 0.0M
2022-04-06 507.39 510.28 507.21 510.09 0.0M
2022-04-05 509.03 509.36 506.66 507.46 0.0M
2022-04-04 509.25 509.52 507.29 508.38 0.0M
2022-04-01 504.84 509.39 503.04 509.39 0.0M
2022-03-31 503.56 504.80 501.09 504.50 0.0M
2022-03-30 503.15 505.09 502.14 503.08 0.0M
2022-03-29 506.63 506.70 500.99 502.26 0.0M
2022-03-28 509.00 509.00 505.85 506.60 0.0M
2022-03-25 506.15 508.24 506.15 508.24 0.0M
2022-03-24 505.61 507.46 505.12 506.87 0.0M
2022-03-23 503.38 507.51 503.38 506.33 0.0M
2022-03-22 502.87 504.17 501.74 502.42 0.0M
2022-03-21 503.97 503.97 500.65 503.41 0.0M
2022-03-18 505.13 505.56 501.77 503.80 0.0M
2022-03-17 499.21 505.21 499.21 504.62 0.0M
2022-03-16 491.88 497.24 491.88 497.24 0.0M
2022-03-15 495.26 495.72 491.77 492.45 0.0M
2022-03-14 496.76 497.55 492.45 496.00 0.0M
2022-03-11 497.93 497.93 493.34 495.96 0.0M
2022-03-10 496.30 500.00 495.65 499.66 0.0M
2022-03-09 489.98 495.24 488.14 493.46 0.0M
2022-03-08 494.86 494.95 486.87 488.84 0.0M
2022-03-07 507.56 507.80 494.57 496.83 0.0M
2022-03-04 510.76 511.13 505.39 507.16 0.0M
2022-03-03 507.18 511.78 506.39 511.78 0.0M
2022-03-02 506.08 508.25 503.85 505.55 0.0M
2022-03-01 509.65 513.34 504.52 505.24 0.0M
2022-02-28 505.60 510.90 505.60 509.52 0.0M
2022-02-25 499.91 506.92 499.91 504.39 0.0M
2022-02-24 503.03 503.23 495.66 498.61 0.0M
2022-02-23 501.75 504.97 501.33 503.31 0.0M
2022-02-22 501.59 501.97 497.66 500.31 0.0M
2022-02-21 508.15 508.66 501.38 502.61 0.0M
2022-02-18 508.21 509.66 507.54 508.46 0.0M
2022-02-17 511.20 512.26 508.18 509.27 0.0M
2022-02-16 509.85 511.92 507.16 508.91 0.0M
2022-02-15 503.86 507.56 503.86 507.56 0.0M
2022-02-14 500.92 503.80 500.77 503.30 0.0M
2022-02-11 499.36 501.97 497.86 501.97 0.0M
2022-02-10 494.16 499.93 494.15 499.93 0.0M
2022-02-09 487.85 494.36 487.85 494.36 0.0M
2022-02-08 488.39 488.85 487.28 487.74 0.0M
2022-02-07 486.32 489.33 486.32 487.66 0.0M
2022-02-04 486.18 486.28 484.14 485.57 0.0M
2022-02-03 483.34 486.55 483.08 485.93 0.0M
2022-01-31 484.59 485.80 482.23 482.23 0.0M
2022-01-28 484.18 485.56 483.89 484.48 0.0M
2022-01-27 483.61 484.32 481.75 483.47 0.0M
2022-01-26 481.10 484.67 481.10 483.39 0.0M
2022-01-25 483.47 483.47 479.22 481.15 0.0M
2022-01-24 485.05 486.25 483.85 484.69 0.0M
2022-01-21 487.10 487.73 484.55 486.90 0.0M
2022-01-20 487.35 488.34 486.12 486.92 0.0M
2022-01-19 491.55 491.63 486.41 487.68 0.0M
2022-01-17 495.63 496.35 491.63 492.27 0.0M
2022-01-14 499.33 499.33 494.39 496.25 0.0M
2022-01-13 498.06 500.72 497.57 500.43 0.0M
2022-01-12 498.56 499.34 495.98 498.50 0.0M
2022-01-11 493.45 498.43 492.66 498.43 0.0M
2022-01-10 491.58 493.83 490.78 493.83 0.0M
2022-01-07 489.20 491.52 488.19 491.52 0.0M
2022-01-06 492.45 492.77 488.40 488.76 0.0M
2022-01-05 490.85 493.19 490.64 493.16 0.0M
2022-01-04 493.38 493.44 488.89 490.59 0.0M
2022-01-03 493.91 494.79 491.73 492.80 0.0M