Xmalaysia 1c (XCX3)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 921.75 | -4.13 | -0.45 | 921.75 | 921.75 | 921.75 | 0 |
| 1724344200 | 925.875 | -0.5 | -0.05 | 925.875 | 925.875 | 925.875 | 2159 |
| 1724257800 | 926.375 | -6.5 | -0.70 | 926.375 | 926.375 | 926.375 | 121 |
| 1724171400 | 932.875 | -5.5 | -0.59 | 932.875 | 932.875 | 932.875 | 1466 |
| 1724085000 | 938.375 | 21.75 | 2.37 | 938.375 | 938.375 | 938.375 | 1 |
| 1723825800 | 916.625 | 2.5 | 0.27 | 920 | 926.125 | 902.875 | 22 |
| 1723739400 | 914.125 | -2.63 | -0.29 | 911.5 | 933.375 | 896.5 | 2493 |
| 1723653000 | 916.75 | 3.13 | 0.34 | 919.5 | 930.625 | 908.5 | 299 |
| 1723566600 | 913.625 | 3.75 | 0.41 | 915 | 928.625 | 903.375 | 31 |
| 1723480200 | 909.875 | 4.75 | 0.52 | 919.75 | 929.25 | 897.125 | 40 |
| 1723221000 | 905.125 | 6.25 | 0.70 | 912.5 | 921.125 | 889.625 | 1755 |
| 1723134600 | 898.875 | 3 | 0.33 | 898.875 | 898.875 | 898.875 | 0 |
| 1723048200 | 895.875 | 5.38 | 0.60 | 895.875 | 895.875 | 895.875 | 83 |
| 1722961800 | 890.5 | 18.88 | 2.17 | 890.5 | 890.5 | 890.5 | 0 |
| 1722875400 | 871.625 | -35.13 | -3.87 | 870 | 888.75 | 774.875 | 4157 |
| 1722616200 | 906.75 | 6.38 | 0.71 | 909.75 | 925.625 | 868.625 | 1465 |
| 1722529800 | 900.375 | 6.13 | 0.68 | 900.375 | 900.375 | 900.375 | 241 |
| 1722443400 | 894.25 | 15.25 | 1.73 | 893.75 | 897.375 | 887.5 | 3602 |
| 1722357000 | 879 | 2.88 | 0.33 | 872.75 | 900.875 | 865.5 | 12874 |
| 1722270600 | 876.125 | 7.5 | 0.86 | 878 | 878 | 875.625 | 1110 |
| 1722011400 | 868.625 | 1.13 | 0.13 | 865.75 | 889 | 850.375 | 68 |
| 1721925000 | 867.5 | 4.13 | 0.48 | 863 | 882.75 | 847.625 | 515 |
| 1721838600 | 863.375 | -12.25 | -1.40 | 867 | 879.125 | 845.125 | 319 |
| 1721752200 | 875.625 | 9.75 | 1.13 | 875.625 | 875.625 | 875.625 | 0 |
| 1721665800 | 865.875 | -5.88 | -0.67 | 865.875 | 865.875 | 865.875 | 0 |
| 1721406600 | 871.75 | -1.25 | -0.14 | 875.25 | 875.25 | 856 | 450 |
| 1721320200 | 873 | -1.25 | -0.14 | 873 | 873 | 873 | 0 |
| 1721233800 | 874.25 | 6.63 | 0.76 | 874.25 | 874.25 | 874.25 | 303 |
| 1721147400 | 867.625 | -1.5 | -0.17 | 867.625 | 867.625 | 867.625 | 0 |
| 1721061000 | 869.125 | -1.13 | -0.13 | 869.125 | 869.125 | 869.125 | 0 |
| 1720801800 | 870.25 | 3.25 | 0.37 | 870.25 | 870.25 | 870.25 | 0 |
| 1720715400 | 867 | 1.38 | 0.16 | 865.25 | 877.75 | 846.125 | 3037 |
| 1720629000 | 865.625 | 2.88 | 0.33 | 864.75 | 884.375 | 851.5 | 67 |
| 1720542600 | 862.75 | -1.38 | -0.16 | 862.75 | 862.75 | 862.75 | 0 |
| 1720456200 | 864.125 | 1.25 | 0.14 | 864.125 | 864.125 | 864.125 | 0 |
| 1720197000 | 862.875 | -4.63 | -0.53 | 862.875 | 862.875 | 862.875 | 229 |
| 1720110600 | 867.5 | 1.38 | 0.16 | 867 | 884.75 | 851.75 | 312 |
| 1720024200 | 866.125 | 5.63 | 0.65 | 866.125 | 866.125 | 866.125 | 61 |
| 1719937800 | 860.5 | -2.88 | -0.33 | 860.75 | 867.75 | 857.25 | 9004 |
| 1719851400 | 863.375 | 4.75 | 0.55 | 861 | 863.625 | 861 | 17294 |
| 1719592200 | 858.625 | 5.75 | 0.67 | 858.625 | 858.625 | 858.625 | 0 |
| 1719505800 | 852.875 | -7.5 | -0.87 | 852.875 | 852.875 | 852.875 | 0 |
| 1719419400 | 860.375 | 8.63 | 1.01 | 860.375 | 860.375 | 860.375 | 0 |
| 1719333000 | 851.75 | -6.5 | -0.76 | 853.5 | 871 | 772.5 | 4305 |
| 1719246600 | 858.25 | -1.63 | -0.19 | 858.25 | 858.25 | 858.25 | 0 |
| 1718987400 | 859.875 | 2.75 | 0.32 | 859.875 | 859.875 | 859.875 | 0 |
| 1718901000 | 857.125 | -3.38 | -0.39 | 857.125 | 857.125 | 857.125 | 317 |
| 1718814600 | 860.5 | -7.38 | -0.85 | 860.5 | 860.5 | 860.5 | 115 |
| 1718728200 | 867.875 | 1 | 0.12 | 867.875 | 867.875 | 867.875 | 0 |
| 1718641800 | 866.875 | 1.88 | 0.22 | 866.875 | 866.875 | 866.875 | 0 |
| 1718382600 | 865 | 0.25 | 0.03 | 865 | 865 | 865 | 0 |
| 1718296200 | 864.75 | 2 | 0.23 | 864.75 | 864.75 | 864.75 | 0 |
| 1718209800 | 862.75 | 3.75 | 0.44 | 862.75 | 862.75 | 862.75 | 231 |
| 1718123400 | 859 | -1 | -0.12 | 859.25 | 875.375 | 776.75 | 1604 |
| 1718037000 | 860 | -5 | -0.58 | 859.75 | 876.75 | 849.5 | 1233 |
| 1717777800 | 865 | 0.63 | 0.07 | 865 | 865 | 865 | 33 |
| 1717691400 | 864.375 | 0.75 | 0.09 | 864.375 | 864.375 | 864.375 | 0 |
| 1717605000 | 863.625 | 0.25 | 0.03 | 859.5 | 868.5 | 859.5 | 139 |
| 1717518600 | 863.375 | 9 | 1.05 | 863.375 | 863.375 | 863.375 | 1220 |
| 1717432200 | 854.375 | -2.63 | -0.31 | 854 | 855.625 | 854 | 4816 |
| 1717173000 | 857 | -3.5 | -0.41 | 855.25 | 857.375 | 855.25 | 131 |
| 1717086600 | 860.5 | 0.88 | 0.10 | 858.5 | 863.5 | 858.5 | 5858 |
| 1717000200 | 859.625 | -2.25 | -0.26 | 859.625 | 859.625 | 859.625 | 0 |
| 1716913800 | 861.875 | -3.88 | -0.45 | 861.875 | 861.875 | 861.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
