FTSE Malaysia Small Cap (FTFBMSCAP)

FTFBMSCAP
🏛️ 马来西亚 →
16,752.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16,426.76 16,429.21 16,347.83 16,353.38 0.0M
2023-12-28 16,394.33 16,427.83 16,364.25 16,427.83 0.0M
2023-12-27 16,341.10 16,382.96 16,332.06 16,382.96 0.0M
2023-12-26 16,317.55 16,338.97 16,290.11 16,338.97 0.0M
2023-12-22 16,263.13 16,297.34 16,230.20 16,284.80 0.0M
2023-12-21 16,224.86 16,248.26 16,198.63 16,237.12 0.0M
2023-12-20 16,301.60 16,314.56 16,211.19 16,249.75 0.0M
2023-12-19 16,289.51 16,326.20 16,256.99 16,300.10 0.0M
2023-12-18 16,291.42 16,309.00 16,244.09 16,296.79 0.0M
2023-12-15 16,224.82 16,283.84 16,214.17 16,267.09 0.0M
2023-12-14 16,199.08 16,254.57 16,180.17 16,209.33 0.0M
2023-12-13 16,106.95 16,181.79 16,089.01 16,157.26 0.0M
2023-12-12 16,112.42 16,163.73 16,099.96 16,128.44 0.0M
2023-12-11 16,066.28 16,126.36 16,058.01 16,104.14 0.0M
2023-12-08 15,960.54 16,037.14 15,960.54 16,037.14 0.0M
2023-12-07 16,047.58 16,067.46 15,934.69 15,967.35 0.0M
2023-12-06 16,047.30 16,083.74 16,022.90 16,066.89 0.0M
2023-12-05 16,040.02 16,071.01 16,002.60 16,047.57 0.0M
2023-12-04 16,151.48 16,153.36 16,045.46 16,046.69 0.0M
2023-12-01 16,114.87 16,127.79 16,082.22 16,118.21 0.0M
2023-11-30 16,150.31 16,164.97 16,011.31 16,118.90 0.0M
2023-11-29 16,257.33 16,270.39 16,136.47 16,167.21 0.0M
2023-11-28 16,224.70 16,265.47 16,172.37 16,246.19 0.0M
2023-11-27 16,371.00 16,392.87 16,214.04 16,218.24 0.0M
2023-11-24 16,335.49 16,355.49 16,288.44 16,325.37 0.0M
2023-11-23 16,396.66 16,403.94 16,325.46 16,358.06 0.0M
2023-11-22 16,463.30 16,463.30 16,374.86 16,430.27 0.0M
2023-11-21 16,425.05 16,471.44 16,400.00 16,461.48 0.0M
2023-11-20 16,376.53 16,416.08 16,337.38 16,416.08 0.0M
2023-11-17 16,364.60 16,371.38 16,311.07 16,338.96 0.0M
2023-11-16 16,401.99 16,415.42 16,279.06 16,356.04 0.0M
2023-11-15 16,330.92 16,398.48 16,330.92 16,380.94 0.0M
2023-11-14 16,305.73 16,327.43 16,251.87 16,287.84 0.0M
2023-11-10 16,323.61 16,332.47 16,167.89 16,270.49 0.0M
2023-11-09 16,318.51 16,340.98 16,269.06 16,322.21 0.0M
2023-11-08 16,251.82 16,313.50 16,246.42 16,294.79 0.0M
2023-11-07 16,306.00 16,306.00 16,222.11 16,236.56 0.0M
2023-11-06 16,127.16 16,307.04 16,126.55 16,303.27 0.0M
2023-11-03 15,984.08 16,094.81 15,979.04 16,090.40 0.0M
2023-11-02 15,814.70 15,951.45 15,814.70 15,951.45 0.0M
2023-11-01 15,849.12 15,858.83 15,777.98 15,809.10 0.0M
2023-10-31 15,856.64 15,878.39 15,827.92 15,862.55 0.0M
2023-10-30 15,947.55 15,951.40 15,814.32 15,841.67 0.0M
2023-10-27 15,958.26 15,960.66 15,892.82 15,953.74 0.0M
2023-10-26 15,870.67 15,962.64 15,841.33 15,962.64 0.0M
2023-10-25 15,858.19 15,890.86 15,821.72 15,890.86 0.0M
2023-10-24 15,655.18 15,834.68 15,647.95 15,834.68 0.0M
2023-10-23 15,798.24 15,798.24 15,564.13 15,644.86 0.0M
2023-10-20 15,951.56 15,958.01 15,814.36 15,829.80 0.0M
2023-10-19 15,972.04 15,983.83 15,908.05 15,963.64 0.0M
2023-10-18 16,208.39 16,208.39 15,979.28 15,987.92 0.0M
2023-10-17 16,174.88 16,239.74 16,172.44 16,206.46 0.0M
2023-10-16 16,257.53 16,271.71 16,150.84 16,160.89 0.0M
2023-10-13 16,299.16 16,300.73 16,214.31 16,277.64 0.0M
2023-10-12 16,163.48 16,296.59 16,161.83 16,296.59 0.0M
2023-10-11 16,157.41 16,184.61 16,126.72 16,168.57 0.0M
2023-10-10 15,993.83 16,160.60 15,993.83 16,146.09 0.0M
2023-10-09 16,038.33 16,083.24 15,954.68 15,965.03 0.0M
2023-10-06 15,986.83 16,041.72 15,978.53 16,041.72 0.0M
2023-10-05 15,947.27 15,989.05 15,931.81 15,966.15 0.0M
2023-10-04 15,982.40 15,984.57 15,834.85 15,905.33 0.0M
2023-10-03 16,095.10 16,124.12 16,008.15 16,044.64 0.0M
2023-10-02 16,195.45 16,224.40 16,067.86 16,075.85 0.0M
2023-09-29 16,236.88 16,246.51 16,148.13 16,188.42 0.0M
2023-09-27 16,216.63 16,249.23 16,172.16 16,210.00 0.0M
2023-09-26 16,328.81 16,335.43 16,238.32 16,239.90 0.0M
2023-09-25 16,353.11 16,388.48 16,290.14 16,318.51 0.0M
2023-09-22 16,211.79 16,331.55 16,181.01 16,331.55 0.0M
2023-09-21 16,230.38 16,243.68 16,152.29 16,213.96 0.0M
2023-09-20 16,126.77 16,246.69 16,126.53 16,230.94 0.0M
2023-09-19 16,068.61 16,120.79 16,061.59 16,106.40 0.0M
2023-09-18 16,088.50 16,112.07 16,040.30 16,064.47 0.0M
2023-09-15 15,980.79 16,042.81 15,941.88 16,037.86 0.0M
2023-09-14 15,846.91 15,945.16 15,805.93 15,945.16 0.0M
2023-09-13 15,830.35 15,836.43 15,780.95 15,835.08 0.0M
2023-09-12 15,862.21 15,875.78 15,722.41 15,819.49 0.0M
2023-09-11 15,985.63 15,991.32 15,834.68 15,873.32 0.0M
2023-09-08 16,064.55 16,079.50 15,943.08 15,969.67 0.0M
2023-09-07 16,178.10 16,187.28 16,043.30 16,053.54 0.0M
2023-09-06 16,125.77 16,203.50 16,117.52 16,185.97 0.0M
2023-09-05 16,270.06 16,275.46 16,063.48 16,118.38 0.0M
2023-09-04 16,288.55 16,312.16 16,202.28 16,254.14 0.0M
2023-09-01 16,070.35 16,246.44 16,063.40 16,245.74 0.0M
2023-08-30 16,003.99 16,109.68 15,960.15 16,072.89 0.0M
2023-08-29 15,984.94 16,029.72 15,911.01 15,993.31 0.0M
2023-08-28 15,823.01 15,970.35 15,812.26 15,948.30 0.0M
2023-08-25 15,760.91 15,805.72 15,709.39 15,775.06 0.0M
2023-08-24 15,743.30 15,783.63 15,697.09 15,765.63 0.0M
2023-08-23 15,693.44 15,728.88 15,646.54 15,707.22 0.0M
2023-08-22 15,716.90 15,716.90 15,650.21 15,677.44 0.0M
2023-08-21 15,690.69 15,695.86 15,653.03 15,676.55 0.0M
2023-08-18 15,683.59 15,683.59 15,600.19 15,648.61 0.0M
2023-08-17 15,806.66 15,806.66 15,650.98 15,683.68 0.0M
2023-08-16 15,734.11 15,810.05 15,729.95 15,805.87 0.0M
2023-08-15 15,680.62 15,762.94 15,658.67 15,743.08 0.0M
2023-08-14 15,561.22 15,638.84 15,546.09 15,638.84 0.0M
2023-08-11 15,446.40 15,525.04 15,428.51 15,517.90 0.0M
2023-08-10 15,436.84 15,443.33 15,389.42 15,439.34 0.0M
2023-08-09 15,472.90 15,478.57 15,400.16 15,440.94 0.0M
2023-08-08 15,443.19 15,486.95 15,425.60 15,474.13 0.0M
2023-08-07 15,441.19 15,448.18 15,401.87 15,425.03 0.0M
2023-08-04 15,402.64 15,454.54 15,387.81 15,427.45 0.0M
2023-08-03 15,371.58 15,430.57 15,343.13 15,377.96 0.0M
2023-08-02 15,438.47 15,464.03 15,382.61 15,410.34 0.0M
2023-08-01 15,594.45 15,595.50 15,429.01 15,448.44 0.0M
2023-07-31 15,624.61 15,649.50 15,579.34 15,588.35 0.0M
2023-07-28 15,598.64 15,608.68 15,560.28 15,585.17 0.0M
2023-07-27 15,570.01 15,657.11 15,561.89 15,603.50 0.0M
2023-07-26 15,598.51 15,611.96 15,516.56 15,549.92 0.0M
2023-07-25 15,485.36 15,605.45 15,485.36 15,595.89 0.0M
2023-07-24 15,580.01 15,618.68 15,438.71 15,464.76 0.0M
2023-07-21 15,569.38 15,594.97 15,497.03 15,578.43 0.0M
2023-07-20 15,625.94 15,658.16 15,589.13 15,591.28 0.0M
2023-07-18 15,624.56 15,639.63 15,555.58 15,595.69 0.0M
2023-07-17 15,588.59 15,651.49 15,584.07 15,614.71 0.0M
2023-07-14 15,379.87 15,587.92 15,379.87 15,571.01 0.0M
2023-07-13 15,324.60 15,376.16 15,322.68 15,359.78 0.0M
2023-07-12 15,217.77 15,293.91 15,208.60 15,288.04 0.0M
2023-07-11 15,120.01 15,209.84 15,110.67 15,193.12 0.0M
2023-07-10 15,093.92 15,126.40 15,069.02 15,108.32 0.0M
2023-07-07 15,082.62 15,103.88 15,042.46 15,090.14 0.0M
2023-07-06 15,166.21 15,166.21 15,068.13 15,090.91 0.0M
2023-07-05 15,091.12 15,151.37 15,074.63 15,151.37 0.0M
2023-07-04 14,966.60 15,078.87 14,966.60 15,078.84 0.0M
2023-07-03 14,865.56 14,971.01 14,865.09 14,969.55 0.0M
2023-06-30 14,873.39 14,900.83 14,848.09 14,850.79 0.0M
2023-06-28 14,869.95 14,899.44 14,817.03 14,864.97 0.0M
2023-06-27 14,852.00 14,868.66 14,809.16 14,862.15 0.0M
2023-06-26 14,933.35 14,937.40 14,832.86 14,853.53 0.0M
2023-06-23 14,946.96 14,961.77 14,903.22 14,945.18 0.0M
2023-06-22 14,975.78 14,986.82 14,921.03 14,947.69 0.0M
2023-06-21 14,936.96 14,971.93 14,894.68 14,971.93 0.0M
2023-06-20 15,036.68 15,042.94 14,921.20 14,940.48 0.0M
2023-06-19 15,075.51 15,075.51 15,013.30 15,027.12 0.0M
2023-06-16 15,129.02 15,158.92 15,042.93 15,076.57 0.0M
2023-06-15 15,119.30 15,138.94 15,088.77 15,124.57 0.0M
2023-06-14 15,063.85 15,123.01 15,063.85 15,118.62 0.0M
2023-06-13 15,046.09 15,073.95 15,012.65 15,062.33 0.0M
2023-06-12 14,974.81 15,037.32 14,973.82 15,037.32 0.0M
2023-06-09 14,868.48 14,976.93 14,868.48 14,976.93 0.0M
2023-06-08 14,911.73 14,918.02 14,822.64 14,851.98 0.0M
2023-06-07 14,986.05 15,000.97 14,896.10 14,926.58 0.0M
2023-06-06 14,959.80 14,996.62 14,919.75 14,994.83 0.0M
2023-06-02 14,812.20 14,935.70 14,802.61 14,935.70 0.0M
2023-06-01 14,798.35 14,812.27 14,750.98 14,796.92 0.0M
2023-05-31 14,910.58 14,914.14 14,800.38 14,837.30 0.0M
2023-05-30 14,918.31 14,927.84 14,872.52 14,927.84 0.0M
2023-05-29 14,907.03 14,930.23 14,856.27 14,896.52 0.0M
2023-05-26 14,879.94 14,886.18 14,800.77 14,883.62 0.0M
2023-05-25 14,988.37 14,992.60 14,870.25 14,889.79 0.0M
2023-05-24 15,057.68 15,096.24 14,950.26 14,988.76 0.0M
2023-05-23 15,130.28 15,160.67 15,080.78 15,092.28 0.0M
2023-05-22 15,261.62 15,263.58 15,144.92 15,156.78 0.0M
2023-05-19 15,316.13 15,326.42 15,251.86 15,272.81 0.0M
2023-05-18 15,268.64 15,349.08 15,236.22 15,337.74 0.0M
2023-05-17 15,228.59 15,273.85 15,219.35 15,260.38 0.0M
2023-05-16 15,171.60 15,218.67 15,167.75 15,218.67 0.0M
2023-05-15 15,229.23 15,238.52 15,122.69 15,177.21 0.0M
2023-05-12 15,225.57 15,236.69 15,170.51 15,224.83 0.0M
2023-05-11 15,218.11 15,247.49 15,187.17 15,216.05 0.0M
2023-05-10 15,217.33 15,237.99 15,169.62 15,208.50 0.0M
2023-05-09 15,298.47 15,298.47 15,174.16 15,215.46 0.0M
2023-05-08 15,289.18 15,328.79 15,248.08 15,299.41 0.0M
2023-05-05 15,339.41 15,348.23 15,223.11 15,260.98 0.0M
2023-05-03 15,444.01 15,458.45 15,311.35 15,338.96 0.0M
2023-05-02 15,522.71 15,532.61 15,471.63 15,484.51 0.0M
2023-04-28 15,541.54 15,544.05 15,473.29 15,495.60 0.0M
2023-04-27 15,440.47 15,529.25 15,414.51 15,529.25 0.0M
2023-04-26 15,449.20 15,474.37 15,398.25 15,450.03 0.0M
2023-04-25 15,515.56 15,535.34 15,441.31 15,485.99 0.0M
2023-04-20 15,530.29 15,553.37 15,486.42 15,515.21 0.0M
2023-04-19 15,664.92 15,672.12 15,517.59 15,546.77 0.0M
2023-04-18 15,715.75 15,718.63 15,633.53 15,655.82 0.0M
2023-04-17 15,778.39 15,780.89 15,700.04 15,724.18 0.0M
2023-04-14 15,747.54 15,772.58 15,711.48 15,770.15 0.0M
2023-04-13 15,736.06 15,759.81 15,694.28 15,715.30 0.0M
2023-04-12 15,683.62 15,742.08 15,658.19 15,742.08 0.0M
2023-04-11 15,580.60 15,699.80 15,571.40 15,691.55 0.0M
2023-04-10 15,578.84 15,595.16 15,532.90 15,580.19 0.0M
2023-04-07 15,507.93 15,593.38 15,495.71 15,587.52 0.0M
2023-04-06 15,550.51 15,573.10 15,420.87 15,502.45 0.0M
2023-04-05 15,587.50 15,587.50 15,510.24 15,560.20 0.0M
2023-04-04 15,485.88 15,590.31 15,485.88 15,580.10 0.0M
2023-04-03 15,308.43 15,489.91 15,308.43 15,480.80 0.0M
2023-03-31 15,272.77 15,302.24 15,218.52 15,259.85 0.0M
2023-03-30 15,258.74 15,277.59 15,204.19 15,252.33 0.0M
2023-03-29 15,093.37 15,221.39 15,065.62 15,213.07 0.0M
2023-03-28 15,091.21 15,105.36 15,002.50 15,061.79 0.0M
2023-03-27 15,171.28 15,174.00 15,044.18 15,071.04 0.0M
2023-03-24 15,261.97 15,285.12 15,147.69 15,155.04 0.0M
2023-03-23 15,185.18 15,253.57 15,144.56 15,251.72 0.0M
2023-03-22 15,166.87 15,230.31 15,157.68 15,199.11 0.0M
2023-03-21 15,073.03 15,121.72 15,038.50 15,110.46 0.0M
2023-03-20 15,210.65 15,210.65 15,028.14 15,034.19 0.0M
2023-03-17 15,076.74 15,242.54 15,076.74 15,242.54 0.0M
2023-03-16 15,165.88 15,165.88 14,943.80 15,016.65 0.0M
2023-03-15 15,119.63 15,259.39 15,119.63 15,237.85 0.0M
2023-03-14 15,402.61 15,418.96 15,011.30 15,019.98 0.0M
2023-03-13 15,483.62 15,483.62 15,282.37 15,413.08 0.0M
2023-03-10 15,749.61 15,749.61 15,542.00 15,588.42 0.0M
2023-03-09 15,817.27 15,833.32 15,753.07 15,794.82 0.0M
2023-03-08 15,783.80 15,819.64 15,753.26 15,800.71 0.0M
2023-03-07 15,831.10 15,869.82 15,803.75 15,869.82 0.0M
2023-03-06 15,769.40 15,822.20 15,766.83 15,812.27 0.0M
2023-03-03 15,585.39 15,704.18 15,576.97 15,699.76 0.0M
2023-03-02 15,491.90 15,521.96 15,454.49 15,507.20 0.0M
2023-03-01 15,420.62 15,490.38 15,366.25 15,490.38 0.0M
2023-02-28 15,765.64 15,791.24 15,412.31 15,435.18 0.0M
2023-02-27 15,984.19 15,984.19 15,869.71 15,910.06 0.0M
2023-02-24 15,909.61 15,962.02 15,840.06 15,962.02 0.0M
2023-02-23 15,866.57 15,949.38 15,828.80 15,919.42 0.0M
2023-02-22 15,894.40 15,897.41 15,825.86 15,845.04 0.0M
2023-02-21 16,121.60 16,146.19 15,946.54 15,969.97 0.0M
2023-02-20 16,154.43 16,159.95 16,055.20 16,118.89 0.0M
2023-02-17 16,229.58 16,229.58 16,104.95 16,129.24 0.0M
2023-02-16 16,248.05 16,256.08 16,182.39 16,244.80 0.0M
2023-02-15 16,123.36 16,224.07 16,123.36 16,224.07 0.0M
2023-02-14 16,073.36 16,130.22 16,051.22 16,128.22 0.0M
2023-02-13 16,194.27 16,194.27 16,042.61 16,082.61 0.0M
2023-02-10 16,138.44 16,215.92 16,113.53 16,183.68 0.0M
2023-02-09 16,140.40 16,183.80 16,109.07 16,175.86 0.0M
2023-02-08 16,304.51 16,365.46 16,140.92 16,161.65 0.0M
2023-02-07 16,365.12 16,365.12 16,229.53 16,252.75 0.0M
2023-02-03 16,429.40 16,437.27 16,320.78 16,394.45 0.0M
2023-02-02 16,212.43 16,404.33 16,212.43 16,398.57 0.0M
2023-01-31 16,230.65 16,230.65 16,102.17 16,160.94 0.0M
2023-01-30 16,237.19 16,298.38 16,229.32 16,265.71 0.0M
2023-01-27 16,171.38 16,219.35 16,144.39 16,189.53 0.0M
2023-01-26 15,964.22 16,118.57 15,958.21 16,118.21 0.0M
2023-01-25 15,706.36 15,953.03 15,706.36 15,943.53 0.0M
2023-01-20 15,652.62 15,676.98 15,613.41 15,664.56 0.0M
2023-01-19 15,520.38 15,634.80 15,520.38 15,634.80 0.0M
2023-01-18 15,512.89 15,572.63 15,487.59 15,552.20 0.0M
2023-01-17 15,554.45 15,554.45 15,498.62 15,533.29 0.0M
2023-01-16 15,504.83 15,552.10 15,488.17 15,543.67 0.0M
2023-01-13 15,451.98 15,507.51 15,451.98 15,492.48 0.0M
2023-01-12 15,441.64 15,479.35 15,402.38 15,422.66 0.0M
2023-01-11 15,284.00 15,445.25 15,284.00 15,428.23 0.0M
2023-01-10 15,243.97 15,287.21 15,207.12 15,273.73 0.0M
2023-01-09 15,131.14 15,219.33 15,115.40 15,219.33 0.0M
2023-01-06 14,988.36 15,073.97 14,985.37 15,061.33 0.0M
2023-01-05 15,023.53 15,053.16 14,968.76 14,986.76 0.0M
2023-01-04 14,939.40 15,034.72 14,927.05 15,023.03 0.0M
2023-01-03 14,949.63 14,963.04 14,887.50 14,933.09 0.0M