HSBC MSCI MALAYINAV USD (D8TB)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1454 | 0.336647326039 | 43.1906 | 43.8431 | 43.0759 | 0 | 0 | IX |
| 4 | -1.0228 | -2.30574316708 | 44.3588 | 45.8728 | 43.0759 | 0 | 0 | IX |
| 12 | 0.8524 | 2.0064213014 | 42.4836 | 45.8728 | 41.7825 | 0 | 0 | IX |
| 26 | 0.8949 | 2.10856928779 | 42.4411 | 45.8728 | 41.6172 | 0 | 0 | IX |
| 52 | 2.535 | 6.21308301267 | 40.801 | 45.8728 | 40.0341 | 0 | 0 | IX |
| 156 | 2.0419 | 4.94477419292 | 41.2941 | 45.8728 | 36.8722 | 0 | 0 | IX |
| 260 | 2.0419 | 4.94477419292 | 41.2941 | 45.8728 | 36.8722 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 43.336 | -0.05 | -0.12 | 43.4322 | 43.4453 | 43.1465 | 0 |
| 1742491800 | 43.3868 | 0.14 | 0.32 | 43.1125 | 43.6172 | 43.1102 | 0 |
| 1742405400 | 43.2503 | -0.07 | -0.17 | 43.1836 | 43.308 | 43.0759 | 0 |
| 1742319000 | 43.3237 | -0.36 | -0.83 | 43.7748 | 43.8431 | 43.2952 | 0 |
| 1742232600 | 43.6884 | 0.34 | 0.79 | 43.2752 | 43.7696 | 43.2212 | 0 |
| 1741973400 | 43.3449 | 0.01 | 0.02 | 43.1906 | 43.4382 | 43.1049 | 0 |
| 1741887000 | 43.3371 | -0.27 | -0.63 | 43.3785 | 43.5493 | 43.2281 | 0 |
| 1741800600 | 43.6117 | -0.42 | -0.95 | 44.0418 | 44.4395 | 43.4441 | 0 |
| 1741714200 | 44.0304 | -0.78 | -1.75 | 44.9239 | 44.9497 | 43.9394 | 0 |
| 1741627800 | 44.8136 | 0.21 | 0.47 | 44.594 | 45.0934 | 44.3239 | 0 |
| 1741368600 | 44.6034 | -0.25 | -0.56 | 44.6882 | 44.7834 | 44.3344 | 0 |
| 1741282200 | 44.8545 | -0.04 | -0.08 | 45.0957 | 45.1098 | 44.6001 | 0 |
| 1741195800 | 44.8914 | -0.48 | -1.06 | 45.8496 | 45.8544 | 44.6781 | 0 |
| 1741109400 | 45.373 | -0.31 | -0.68 | 45.5511 | 45.6512 | 45.2847 | 0 |
| 1741023000 | 45.6821 | 0.45 | 1.00 | 45.2213 | 45.8728 | 45.1924 | 0 |
| 1740763800 | 45.2309 | 0.11 | 0.25 | 45.1897 | 45.5458 | 45.0743 | 0 |
| 1740677400 | 45.1198 | 0.07 | 0.16 | 45.396 | 45.4129 | 44.8725 | 0 |
| 1740591000 | 45.0484 | -0.25 | -0.56 | 45.3719 | 45.5192 | 45.0179 | 0 |
| 1740504600 | 45.3018 | 0.39 | 0.87 | 44.9071 | 45.3614 | 44.8177 | 0 |
| 1740418200 | 44.913 | 0.31 | 0.71 | 44.6623 | 45.051 | 44.6338 | 0 |
| 1740159000 | 44.5982 | 0.24 | 0.53 | 44.3588 | 44.6265 | 44.307 | 0 |
| 1740072600 | 44.3611 | -0.41 | -0.90 | 44.7425 | 44.8345 | 44.1656 | 0 |
| 1739986200 | 44.7662 | 0.31 | 0.70 | 44.5048 | 44.7991 | 44.4577 | 0 |
| 1739899800 | 44.4554 | -0.22 | -0.50 | 44.6558 | 44.6747 | 44.2551 | 0 |
| 1739813400 | 44.6795 | 0.1 | 0.22 | 44.5945 | 44.7149 | 44.4507 | 0 |
| 1739554200 | 44.5827 | -0.33 | -0.73 | 45.0464 | 45.1577 | 44.5497 | 0 |
| 1739467800 | 44.9107 | -0.01 | -0.03 | 44.9423 | 44.9897 | 44.7268 | 0 |
| 1739381400 | 44.9233 | 0.24 | 0.53 | 44.7789 | 45.0442 | 44.708 | 0 |
| 1739295000 | 44.6843 | 0.36 | 0.81 | 44.3397 | 44.802 | 44.3303 | 0 |
| 1739208600 | 44.3232 | 0.1 | 0.22 | 44.2011 | 44.4333 | 44.1611 | 0 |
| 1738949400 | 44.2246 | 0.18 | 0.41 | 44.1752 | 44.387 | 44.1024 | 0 |
| 1738863000 | 44.0461 | 0.56 | 1.28 | 43.4577 | 44.4288 | 43.4438 | 0 |
| 1738776600 | 43.4878 | -0.1 | -0.23 | 43.5947 | 43.5947 | 43.2333 | 0 |
| 1738690200 | 43.5877 | -0.35 | -0.81 | 43.9285 | 43.9402 | 43.4373 | 0 |
| 1738603800 | 43.9425 | 0.06 | 0.14 | 43.6093 | 43.9941 | 43.5109 | 0 |
| 1738344600 | 43.8832 | -0.07 | -0.17 | 43.9556 | 44.195 | 43.7707 | 0 |
| 1738258200 | 43.958 | 0.29 | 0.67 | 43.6287 | 43.977 | 43.5697 | 0 |
| 1738171800 | 43.6633 | 0.01 | 0.02 | 43.6324 | 43.6656 | 43.2686 | 0 |
| 1738085400 | 43.6556 | 0.36 | 0.82 | 43.3436 | 43.94 | 43.3414 | 0 |
| 1737999000 | 43.3001 | 0.51 | 1.18 | 42.6364 | 43.3162 | 42.6207 | 0 |
| 1737739800 | 42.7938 | 0.26 | 0.61 | 42.5894 | 42.8135 | 42.5517 | 0 |
| 1737653400 | 42.5332 | -0.17 | -0.41 | 42.5122 | 42.6195 | 42.3734 | 0 |
| 1737567000 | 42.7072 | 0 | 0.00 | 42.7072 | 42.7072 | 42.7072 | 0 |
| 1737480600 | 42.7072 | 0.18 | 0.43 | 42.4385 | 42.719 | 42.4273 | 0 |
| 1737394200 | 42.5241 | -0.05 | -0.11 | 42.5681 | 42.7119 | 42.4734 | 0 |
| 1737135000 | 42.5726 | 0.61 | 1.44 | 41.9313 | 42.6157 | 41.929 | 0 |
| 1737048600 | 41.967 | 0.06 | 0.14 | 41.9286 | 42.0315 | 41.7825 | 0 |
| 1736962200 | 41.9063 | 0 | 0.01 | 41.8574 | 42.1422 | 41.8508 | 0 |
| 1736875800 | 41.9042 | -0.24 | -0.57 | 42.1529 | 42.1709 | 41.8849 | 0 |
| 1736789400 | 42.1462 | -0.07 | -0.17 | 42.112 | 42.2053 | 41.9895 | 0 |
| 1736530200 | 42.2199 | -0.45 | -1.06 | 42.6696 | 42.7367 | 42.1991 | 0 |
| 1736443800 | 42.6719 | 0.24 | 0.56 | 42.44 | 42.6925 | 42.4332 | 0 |
| 1736357400 | 42.4355 | 0.03 | 0.06 | 42.3876 | 42.5802 | 42.1568 | 0 |
| 1736271000 | 42.4102 | -0.1 | -0.24 | 42.606 | 42.6947 | 42.1822 | 0 |
| 1736184600 | 42.5133 | -0.29 | -0.68 | 42.8902 | 42.8993 | 42.3531 | 0 |
| 1735925400 | 42.8033 | -0.28 | -0.64 | 43.0702 | 43.0955 | 42.6121 | 0 |
| 1735839000 | 43.0794 | 0.3 | 0.70 | 42.5882 | 43.1108 | 42.5882 | 0 |
| 1735579800 | 42.7813 | -0.16 | -0.37 | 42.9599 | 43.0197 | 42.7131 | 0 |
| 1735320600 | 42.9416 | 0.58 | 1.36 | 42.4836 | 43.0165 | 42.4587 | 0 |
| 1734975000 | 42.3659 | -0.38 | -0.89 | 42.7696 | 42.7696 | 42.2878 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
