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
2023-12-29 462.03 462.97 461.18 461.18 0.0M
2023-12-28 460.88 462.67 460.53 462.01 0.0M
2023-12-27 460.50 461.41 460.20 461.04 0.0M
2023-12-26 461.19 461.74 459.94 459.94 0.0M
2023-12-22 461.94 462.33 460.60 461.31 0.0M
2023-12-21 464.03 464.03 461.44 461.70 0.0M
2023-12-20 465.16 466.50 464.08 464.33 0.0M
2023-12-19 465.16 465.34 464.42 464.63 0.0M
2023-12-18 463.27 465.18 462.83 464.78 0.0M
2023-12-15 461.58 464.33 461.46 463.87 0.0M
2023-12-14 459.11 461.52 458.85 461.52 0.0M
2023-12-13 458.03 458.80 457.35 458.76 0.0M
2023-12-12 457.45 458.47 457.15 458.42 0.0M
2023-12-11 456.39 457.74 455.72 457.74 0.0M
2023-12-08 457.15 457.57 456.20 456.43 0.0M
2023-12-07 457.48 458.10 456.09 456.68 0.0M
2023-12-06 459.27 459.42 457.00 457.51 0.0M
2023-12-05 459.39 459.48 457.10 458.65 0.0M
2023-12-04 461.04 461.27 458.38 459.19 0.0M
2023-12-01 460.47 461.43 459.75 461.34 0.0M
2023-11-30 458.35 461.22 456.82 461.22 0.0M
2023-11-29 459.10 459.74 458.39 458.55 0.0M
2023-11-28 459.89 460.54 458.00 458.99 0.0M
2023-11-27 461.04 461.72 459.22 459.37 0.0M
2023-11-24 461.02 461.97 460.20 461.16 0.0M
2023-11-23 462.36 462.36 460.48 461.02 0.0M
2023-11-22 463.48 463.48 461.56 462.04 0.0M
2023-11-21 462.69 464.45 462.18 464.45 0.0M
2023-11-20 463.30 463.30 461.38 462.30 0.0M
2023-11-17 463.92 464.01 462.79 463.38 0.0M
2023-11-16 464.89 465.04 463.37 464.93 0.0M
2023-11-15 461.12 465.51 461.02 465.51 0.0M
2023-11-14 458.36 461.07 458.27 460.42 0.0M
2023-11-10 460.12 460.29 457.25 458.22 0.0M
2023-11-09 462.24 462.57 460.11 460.70 0.0M
2023-11-08 463.75 463.82 461.50 462.42 0.0M
2023-11-07 464.67 465.19 462.90 464.35 0.0M
2023-11-06 461.10 464.93 461.02 464.93 0.0M
2023-11-03 459.28 461.28 458.72 460.26 0.0M
2023-11-02 455.92 457.67 455.92 457.13 0.0M
2023-11-01 457.68 457.81 455.52 455.57 0.0M
2023-10-31 456.70 458.43 456.49 458.08 0.0M
2023-10-30 457.26 457.79 456.04 456.90 0.0M
2023-10-27 457.47 458.53 457.02 457.85 0.0M
2023-10-26 458.54 459.04 456.95 457.45 0.0M
2023-10-25 456.66 459.00 456.66 458.29 0.0M
2023-10-24 456.58 457.30 453.99 455.99 0.0M
2023-10-23 457.98 458.29 455.61 456.56 0.0M
2023-10-20 458.37 458.51 456.89 457.64 0.0M
2023-10-19 458.47 458.90 457.73 458.06 0.0M
2023-10-18 458.72 459.50 457.78 459.50 0.0M
2023-10-17 457.71 459.01 457.46 459.01 0.0M
2023-10-16 459.24 459.65 456.67 457.41 0.0M
2023-10-13 458.76 459.28 457.92 459.00 0.0M
2023-10-12 456.68 459.39 456.68 458.78 0.0M
2023-10-11 455.80 456.86 454.93 456.32 0.0M
2023-10-10 450.12 456.12 450.12 455.92 0.0M
2023-10-09 449.70 451.05 449.54 450.12 0.0M
2023-10-06 449.25 450.73 449.19 449.69 0.0M
2023-10-05 448.70 450.99 448.38 449.35 0.0M
2023-10-04 450.00 450.67 448.50 449.39 0.0M
2023-10-03 450.65 452.09 450.23 450.65 0.0M
2023-10-02 452.21 453.47 450.55 450.57 0.0M
2023-09-29 455.83 456.13 452.15 452.15 0.0M
2023-09-27 457.57 457.57 456.17 456.81 0.0M
2023-09-26 458.24 459.39 457.89 458.86 0.0M
2023-09-25 460.21 460.46 457.54 458.25 0.0M
2023-09-22 459.27 460.55 457.67 460.39 0.0M
2023-09-21 461.36 461.47 459.33 459.88 0.0M
2023-09-20 461.17 461.84 460.15 460.67 0.0M
2023-09-19 461.78 462.73 461.35 462.31 0.0M
2023-09-18 462.03 462.53 460.75 462.34 0.0M
2023-09-15 460.06 462.98 459.96 462.98 0.0M
2023-09-14 459.93 461.83 458.83 460.25 0.0M
2023-09-13 459.12 461.15 458.53 461.15 0.0M
2023-09-12 461.67 461.93 459.81 461.32 0.0M
2023-09-11 461.27 462.06 460.58 462.06 0.0M
2023-09-08 463.33 463.39 461.59 461.77 0.0M
2023-09-07 463.57 464.85 463.45 463.55 0.0M
2023-09-06 462.41 464.96 462.29 464.09 0.0M
2023-09-05 464.84 464.84 461.69 462.39 0.0M
2023-09-04 465.56 466.23 464.79 464.89 0.0M
2023-09-01 465.02 465.39 462.61 465.39 0.0M
2023-08-30 462.40 464.82 461.79 461.79 0.0M
2023-08-29 458.87 462.16 458.03 461.67 0.0M
2023-08-28 458.59 459.37 458.01 458.84 0.0M
2023-08-25 459.04 459.52 457.20 458.76 0.0M
2023-08-24 457.34 459.58 457.34 458.80 0.0M
2023-08-23 461.09 461.22 457.15 457.38 0.0M
2023-08-22 460.70 462.73 460.29 461.15 0.0M
2023-08-21 459.00 461.08 458.93 460.69 0.0M
2023-08-18 459.96 459.96 458.00 458.86 0.0M
2023-08-17 463.79 463.83 459.66 459.66 0.0M
2023-08-16 463.43 464.88 463.26 464.53 0.0M
2023-08-15 462.59 464.67 462.52 463.93 0.0M
2023-08-14 462.63 462.69 461.17 462.66 0.0M
2023-08-11 463.17 463.20 460.42 462.61 0.0M
2023-08-10 463.86 463.93 461.82 463.26 0.0M
2023-08-09 460.51 464.28 459.52 464.28 0.0M
2023-08-08 458.88 461.23 457.92 460.64 0.0M
2023-08-07 458.66 460.27 457.90 459.20 0.0M
2023-08-04 458.20 459.62 458.11 458.89 0.0M
2023-08-03 457.80 458.06 455.31 457.95 0.0M
2023-08-02 460.63 460.85 458.20 458.90 0.0M
2023-08-01 463.16 464.10 460.20 461.08 0.0M
2023-07-31 461.27 464.94 461.26 463.37 0.0M
2023-07-28 459.97 462.11 459.50 460.95 0.0M
2023-07-27 459.85 462.76 459.83 460.99 0.0M
2023-07-26 456.59 460.54 456.59 460.54 0.0M
2023-07-25 453.40 456.90 453.23 456.68 0.0M
2023-07-24 449.72 452.89 449.37 452.89 0.0M
2023-07-21 447.87 449.68 447.59 449.68 0.0M
2023-07-20 447.08 448.95 446.84 447.96 0.0M
2023-07-18 448.40 448.40 445.85 446.94 0.0M
2023-07-17 449.20 449.20 446.66 447.87 0.0M
2023-07-14 445.16 449.74 444.89 449.18 0.0M
2023-07-13 445.12 445.39 443.72 443.72 0.0M
2023-07-12 441.87 444.64 441.36 444.12 0.0M
2023-07-11 440.01 441.82 439.87 441.79 0.0M
2023-07-10 437.40 440.47 437.40 439.10 0.0M
2023-07-07 439.12 439.85 437.50 437.50 0.0M
2023-07-06 441.16 441.23 438.84 439.98 0.0M
2023-07-05 442.38 443.12 441.36 441.36 0.0M
2023-07-04 442.81 443.32 440.94 442.14 0.0M
2023-07-03 438.07 443.47 438.07 443.16 0.0M
2023-06-30 440.52 441.78 435.29 437.16 0.0M
2023-06-28 440.33 442.23 440.33 440.43 0.0M
2023-06-27 441.23 441.99 439.48 439.82 0.0M
2023-06-26 441.58 442.38 440.45 440.93 0.0M
2023-06-23 442.78 443.46 440.89 441.40 0.0M
2023-06-22 441.80 444.66 441.62 442.36 0.0M
2023-06-21 439.81 442.86 439.36 442.17 0.0M
2023-06-20 440.50 440.78 439.46 440.56 0.0M
2023-06-19 440.11 441.60 438.77 440.74 0.0M
2023-06-16 440.29 441.97 436.90 441.97 0.0M
2023-06-15 440.30 440.38 438.99 440.09 0.0M
2023-06-14 439.87 441.42 439.60 441.17 0.0M
2023-06-13 441.79 441.94 438.80 439.41 0.0M
2023-06-12 438.40 442.51 438.40 441.43 0.0M
2023-06-09 437.57 439.55 436.86 437.83 0.0M
2023-06-08 438.62 438.62 435.60 437.28 0.0M
2023-06-07 440.01 440.05 436.48 438.92 0.0M
2023-06-06 439.24 440.45 438.36 439.87 0.0M
2023-06-02 441.08 441.08 438.25 439.70 0.0M
2023-06-01 440.40 441.38 438.65 440.13 0.0M
2023-05-31 444.62 445.22 439.83 441.59 0.0M
2023-05-30 447.62 447.62 444.80 444.80 0.0M
2023-05-29 447.93 448.17 446.69 447.81 0.0M
2023-05-26 446.84 448.08 445.24 447.11 0.0M
2023-05-25 449.13 449.89 446.82 446.82 0.0M
2023-05-24 450.19 451.08 448.35 449.42 0.0M
2023-05-23 452.52 452.73 449.72 450.14 0.0M
2023-05-22 453.78 454.20 451.59 452.56 0.0M
2023-05-19 453.78 455.16 453.65 455.16 0.0M
2023-05-18 453.34 454.67 452.62 454.67 0.0M
2023-05-17 452.45 454.25 452.34 453.37 0.0M
2023-05-16 451.24 453.90 451.21 452.92 0.0M
2023-05-15 453.07 454.21 450.67 451.07 0.0M
2023-05-12 454.25 455.22 452.91 452.91 0.0M
2023-05-11 454.32 455.27 453.81 453.81 0.0M
2023-05-10 456.65 456.65 453.66 454.42 0.0M
2023-05-09 455.58 456.63 454.32 456.63 0.0M
2023-05-08 456.33 457.75 455.55 456.13 0.0M
2023-05-05 453.81 455.94 452.97 455.93 0.0M
2023-05-03 454.61 454.61 451.37 454.49 0.0M
2023-05-02 451.19 455.35 451.18 454.73 0.0M
2023-04-28 451.81 452.53 450.26 451.32 0.0M
2023-04-27 451.29 451.78 450.36 451.78 0.0M
2023-04-26 453.14 453.41 450.22 450.69 0.0M
2023-04-25 453.61 454.79 452.87 454.12 0.0M
2023-04-20 455.23 455.23 452.12 453.31 0.0M
2023-04-19 456.56 456.56 453.55 454.21 0.0M
2023-04-18 457.74 457.75 455.75 456.82 0.0M
2023-04-17 458.05 458.11 456.00 457.53 0.0M
2023-04-14 458.35 459.16 457.08 458.13 0.0M
2023-04-13 457.69 458.05 456.64 457.97 0.0M
2023-04-12 458.41 458.41 455.71 457.96 0.0M
2023-04-11 455.88 458.02 455.06 458.02 0.0M
2023-04-10 455.04 456.09 454.34 455.53 0.0M
2023-04-07 454.08 454.80 452.90 454.57 0.0M
2023-04-06 455.97 456.01 451.45 454.18 0.0M
2023-04-05 455.30 455.60 454.26 455.35 0.0M
2023-04-04 456.45 456.45 454.34 455.40 0.0M
2023-04-03 454.49 456.42 454.49 456.28 0.0M
2023-03-31 453.60 455.06 452.43 452.95 0.0M
2023-03-30 451.74 453.89 450.74 453.56 0.0M
2023-03-29 448.20 452.97 448.15 452.28 0.0M
2023-03-28 446.53 448.62 445.54 448.61 0.0M
2023-03-27 446.11 447.25 445.02 445.02 0.0M
2023-03-24 449.94 450.08 445.66 445.66 0.0M
2023-03-23 447.68 449.80 446.81 449.80 0.0M
2023-03-22 448.48 450.33 447.86 449.38 0.0M
2023-03-21 447.88 449.52 446.81 448.01 0.0M
2023-03-20 448.51 448.65 446.03 446.20 0.0M
2023-03-17 445.00 451.10 444.89 449.70 0.0M
2023-03-16 445.15 445.15 442.01 443.00 0.0M
2023-03-15 444.81 447.00 444.69 446.06 0.0M
2023-03-14 450.46 450.46 442.71 442.71 0.0M
2023-03-13 451.21 452.33 447.96 451.72 0.0M
2023-03-10 459.41 459.41 455.07 455.07 0.0M
2023-03-09 462.19 462.25 460.29 460.53 0.0M
2023-03-08 462.52 463.39 460.98 462.17 0.0M
2023-03-07 461.99 464.38 461.70 463.32 0.0M
2023-03-06 463.58 464.42 461.69 461.74 0.0M
2023-03-03 463.09 463.20 461.73 462.12 0.0M
2023-03-02 461.63 462.99 460.35 462.44 0.0M
2023-03-01 462.63 462.63 459.40 461.26 0.0M
2023-02-28 463.19 464.29 462.26 462.45 0.0M
2023-02-27 463.39 464.14 461.07 463.18 0.0M
2023-02-24 464.67 465.19 461.16 463.64 0.0M
2023-02-23 466.79 467.67 464.12 464.48 0.0M
2023-02-22 469.50 469.77 466.25 466.59 0.0M
2023-02-21 470.30 471.21 469.54 470.12 0.0M
2023-02-20 470.37 471.57 469.56 470.15 0.0M
2023-02-17 473.40 473.64 469.73 470.94 0.0M
2023-02-16 474.28 476.38 473.39 473.61 0.0M
2023-02-15 472.40 474.28 471.21 474.28 0.0M
2023-02-14 470.92 473.44 470.32 472.67 0.0M
2023-02-13 470.69 470.69 468.61 470.25 0.0M
2023-02-10 467.76 470.92 467.17 470.52 0.0M
2023-02-09 469.54 469.54 467.36 467.63 0.0M
2023-02-08 471.51 472.48 469.01 469.43 0.0M
2023-02-07 475.12 475.38 470.06 471.63 0.0M
2023-02-03 475.92 476.95 474.47 476.28 0.0M
2023-02-02 475.83 476.64 474.68 475.72 0.0M
2023-01-31 478.04 478.14 474.50 474.50 0.0M
2023-01-30 479.79 480.27 478.10 479.98 0.0M
2023-01-27 479.81 480.05 477.72 479.19 0.0M
2023-01-26 478.83 479.32 477.74 479.32 0.0M
2023-01-25 479.83 480.07 477.62 479.31 0.0M
2023-01-20 478.39 479.49 478.02 479.49 0.0M
2023-01-19 477.52 479.55 477.05 478.17 0.0M
2023-01-18 478.20 478.20 476.34 477.72 0.0M
2023-01-17 476.90 479.05 475.67 479.05 0.0M
2023-01-16 477.37 477.86 475.58 477.23 0.0M
2023-01-13 475.17 477.43 475.17 477.43 0.0M
2023-01-12 475.32 476.09 474.55 475.37 0.0M
2023-01-11 474.44 475.31 473.69 475.10 0.0M
2023-01-10 475.59 475.81 472.29 473.91 0.0M
2023-01-09 473.74 476.51 473.41 476.51 0.0M
2023-01-06 472.18 473.07 470.65 472.41 0.0M
2023-01-05 469.32 472.66 469.13 472.66 0.0M
2023-01-04 469.33 470.69 468.42 468.42 0.0M
2023-01-03 474.59 474.59 469.70 469.70 0.0M