DJ Islamic Market Titans 100 (IMXL)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719435600 | 9526.54 | 41.38 | 0.44 | 9497.57 | 9534.27 | 9475.11 | 0 |
| 1719349200 | 9485.16 | 82.9 | 0.88 | 9401.83 | 9492.05 | 9401.75 | 0 |
| 1719262800 | 9402.26 | -56.09 | -0.59 | 9451.49 | 9494.51 | 9401.35 | 0 |
| 1719003600 | 9458.35 | -36.52 | -0.38 | 9486.58 | 9507.75 | 9438.39 | 0 |
| 1718917200 | 9494.87 | -26.8 | -0.28 | 9533.78 | 9575.79 | 9460.75 | 0 |
| 1718744400 | 9521.67 | 27.3 | 0.29 | 9502.37 | 9526.67 | 9489.29 | 0 |
| 1718658000 | 9494.37 | 51.47 | 0.55 | 9441.03 | 9529.73 | 9414.48 | 0 |
| 1718398800 | 9442.9 | 16.41 | 0.17 | 9424.8799 | 9444.54 | 9395.09 | 0 |
| 1718312400 | 9426.49 | 34.25 | 0.36 | 9397.73 | 9455.59 | 9382.1 | 0 |
| 1718226000 | 9392.24 | 99.75 | 1.07 | 9295.53 | 9442.34 | 9295.24 | 0 |
| 1718139600 | 9292.49 | 51.19 | 0.55 | 9242.61 | 9293.47 | 9194.58 | 0 |
| 1718053200 | 9241.3 | 19.91 | 0.22 | 9212.5 | 9249.47 | 9183.64 | 0 |
| 1717794000 | 9221.39 | -14.96 | -0.16 | 9238.83 | 9265.12 | 9194.75 | 0 |
| 1717707600 | 9236.35 | 36.52 | 0.40 | 9221.27 | 9250.2 | 9203.6 | 0 |
| 1717621200 | 9199.83 | 136.79 | 1.51 | 9068.48 | 9200.27 | 9067.32 | 0 |
| 1717534800 | 9063.04 | 28.98 | 0.32 | 9027.55 | 9071.97 | 9001.52 | 0 |
| 1717448400 | 9034.06 | 73.32 | 0.82 | 8975.18 | 9053.41 | 8959.11 | 0 |
| 1717189200 | 8960.74 | 29.71 | 0.33 | 8929.89 | 8966.83 | 8836.9599 | 0 |
| 1717102800 | 8931.03 | -101.8 | -1.13 | 9024.55 | 9032.32 | 8910.76 | 0 |
| 1717016400 | 9032.83 | -57.29 | -0.63 | 9076.27 | 9076.27 | 9009.06 | 0 |
| 1716930000 | 9090.12 | 48.19 | 0.53 | 9050.66 | 9092.41 | 9044.02 | 0 |
| 1716584400 | 9041.93 | 50.76 | 0.56 | 8977.9 | 9051.59 | 8976.99 | 0 |
| 1716498000 | 8991.17 | -6.13 | -0.07 | 9007.51 | 9097.2099 | 8966.8799 | 0 |
| 1716411600 | 8997.3 | -27.37 | -0.30 | 9018.89 | 9024.3799 | 8961.82 | 0 |
| 1716325200 | 9024.67 | 19.53 | 0.22 | 9005.19 | 9027.84 | 8982.04 | 0 |
| 1716238800 | 9005.14 | 28.21 | 0.31 | 8981.4599 | 9026.67 | 8979.32 | 0 |
| 1715979600 | 8976.93 | 1.5 | 0.02 | 8974.74 | 8990.52 | 8946.47 | 0 |
| 1715893200 | 8975.43 | -12.93 | -0.14 | 9000.24 | 9023.59 | 8974.06 | 0 |
| 1715806800 | 8988.36 | 127.69 | 1.44 | 8872.09 | 8992.89 | 8868.53 | 0 |
| 1715720400 | 8860.67 | 40.4 | 0.46 | 8821.53 | 8869.99 | 8805.03 | 0 |
| 1715634000 | 8820.27 | 18.52 | 0.21 | 8808.1299 | 8826.01 | 8792.97 | 0 |
| 1715374800 | 8801.75 | 9.83 | 0.11 | 8797.79 | 8838.75 | 8779.39 | 0 |
| 1715288400 | 8791.92 | 15.77 | 0.18 | 8769.4 | 8797.27 | 8751.77 | 0 |
| 1715202000 | 8776.15 | -6.04 | -0.07 | 8780.32 | 8793.61 | 8741.2099 | 0 |
| 1715115600 | 8782.19 | 20.47 | 0.23 | 8772.59 | 8805.61 | 8764.9599 | 0 |
| 1715029200 | 8761.72 | 84.86 | 0.98 | 8678.12 | 8761.72 | 8676.51 | 0 |
| 1714770000 | 8676.86 | 129.13 | 1.51 | 8551.6299 | 8690.43 | 8551.03 | 0 |
| 1714683600 | 8547.73 | 86.6 | 1.02 | 8463.99 | 8559.39 | 8455.25 | 0 |
| 1714597200 | 8461.1299 | -26.63 | -0.31 | 8481.92 | 8584.02 | 8444.33 | 0 |
| 1714510800 | 8487.76 | -118.35 | -1.38 | 8609.5 | 8628.69 | 8487.7099 | 0 |
| 1714424400 | 8606.11 | 19.33 | 0.23 | 8597.29 | 8626.8799 | 8562.57 | 0 |
| 1714165200 | 8586.78 | 140.19 | 1.66 | 8457.64 | 8606.16 | 8455.72 | 0 |
| 1714078800 | 8446.59 | -48.75 | -0.57 | 8486.65 | 8490.78 | 8321.1 | 0 |
| 1713992400 | 8495.34 | 14.01 | 0.17 | 8501.31 | 8560.19 | 8464.66 | 0 |
| 1713906000 | 8481.33 | 121.75 | 1.46 | 8377.7 | 8489.1299 | 8375.8 | 0 |
| 1713819600 | 8359.58 | 79.23 | 0.96 | 8285.3799 | 8400.29 | 8281.43 | 0 |
| 1713560400 | 8280.35 | -151.57 | -1.80 | 8408.68 | 8415.87 | 8256.05 | 0 |
| 1713474000 | 8431.92 | -27.27 | -0.32 | 8467.85 | 8500.23 | 8418.67 | 0 |
| 1713387600 | 8459.19 | -66.76 | -0.78 | 8521.41 | 8567.09 | 8436.45 | 0 |
| 1713301200 | 8525.95 | -37.27 | -0.44 | 8535.66 | 8570.64 | 8506.15 | 0 |
| 1713214800 | 8563.22 | -118.78 | -1.37 | 8678.31 | 8736.4599 | 8554.68 | 0 |
| 1712955600 | 8682 | -112.98 | -1.28 | 8794.53 | 8797.8 | 8659.25 | 0 |
| 1712869200 | 8794.98 | 103.36 | 1.19 | 8696.3799 | 8805.98 | 8672.93 | 0 |
| 1712782800 | 8691.62 | -44.85 | -0.51 | 8746.1 | 8746.82 | 8652.53 | 0 |
| 1712696400 | 8736.47 | 16.14 | 0.19 | 8726.64 | 8764.39 | 8661.43 | 0 |
| 1712610000 | 8720.33 | -0.92 | -0.01 | 8725.42 | 8752.33 | 8706.01 | 0 |
| 1712350800 | 8721.25 | 73.25 | 0.85 | 8625.93 | 8752.06 | 8619.25 | 0 |
| 1712264400 | 8648 | -91.16 | -1.04 | 8743.15 | 8815.24 | 8647.39 | 0 |
| 1712178000 | 8739.16 | 7.26 | 0.08 | 8724.08 | 8768.53 | 8701.11 | 0 |
| 1712091600 | 8731.9 | -44.25 | -0.50 | 8784.73 | 8789.16 | 8683.87 | 0 |
| 1712005200 | 8776.15 | -0.06 | -0.00 | 8775.29 | 8816.57 | 8743.81 | 0 |
| 1711659600 | 8776.2099 | -8.98 | -0.10 | 8783.33 | 8793.47 | 8761.65 | 0 |
| 1711573200 | 8785.19 | 34.63 | 0.40 | 8751.84 | 8798.87 | 8735.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
