DJ Malaysia (MYDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 326.57 | 2.44 | 0.75 | 326.72 | 327.17 | 326.39999 | 0 |
| 1735250400 | 324.13 | 2.51 | 0.78 | 324.23 | 324.38 | 324 | 0 |
| 1735077600 | 321.62 | 0.89 | 0.28 | 321.3 | 321.73 | 321.3 | 0 |
| 1734991200 | 320.73 | 0.64 | 0.20 | 320.44 | 320.8 | 320.32 | 0 |
| 1734732000 | 320.08999 | -1.48 | -0.46 | 321.22 | 321.26 | 320.08 | 0 |
| 1734645600 | 321.57 | 0.05 | 0.02 | 321.27999 | 321.79 | 321.08999 | 0 |
| 1734559200 | 321.52 | 0.39 | 0.12 | 321.77 | 321.95999 | 321.48 | 0 |
| 1734472800 | 321.13 | -1.89 | -0.59 | 321.05 | 321.70999 | 320.6 | 0 |
| 1734386400 | 323.02 | -0.8 | -0.25 | 322.75 | 323.04 | 322.64999 | 0 |
| 1734127200 | 323.82 | 1.76 | 0.55 | 323.68 | 324.02999 | 323.62 | 0 |
| 1734040800 | 322.06 | -0.2 | -0.06 | 322.25 | 322.61 | 321.95 | 0 |
| 1733954400 | 322.26 | -1.19 | -0.37 | 322.3 | 322.64999 | 322.22 | 0 |
| 1733868000 | 323.45 | 0.17 | 0.05 | 323.41 | 323.61 | 323.31 | 0 |
| 1733781600 | 323.27999 | -0.65 | -0.20 | 322.82 | 323.39999 | 322.77999 | 0 |
| 1733522400 | 323.93 | 0.47 | 0.15 | 323.61 | 324.14999 | 323.39999 | 0 |
| 1733436000 | 323.45999 | 0.35 | 0.11 | 322.99 | 323.61 | 322.86 | 0 |
| 1733349600 | 323.11 | 2.12 | 0.66 | 323.04 | 323.56 | 322.8 | 0 |
| 1733263200 | 320.99 | 2.38 | 0.75 | 320.37 | 321.14999 | 320.29 | 0 |
| 1733176800 | 318.61 | 0.66 | 0.21 | 318.47 | 318.77999 | 318.24 | 0 |
| 1732917600 | 317.95 | -1.47 | -0.46 | 318.6 | 318.62 | 317.69 | 0 |
| 1732744800 | 319.42 | 0.49 | 0.15 | 319.89 | 320.12 | 319.14 | 0 |
| 1732658400 | 318.93 | -0.27 | -0.08 | 319.20999 | 319.38 | 318.55 | 0 |
| 1732572000 | 319.2 | 1.68 | 0.53 | 320.1 | 320.22 | 318.98 | 0 |
| 1732312800 | 317.52 | 0.55 | 0.17 | 317.83 | 317.91 | 317.27 | 0 |
| 1732226400 | 316.97 | -1.76 | -0.55 | 317.49 | 317.67 | 316.83 | 0 |
| 1732140000 | 318.73 | -0.22 | -0.07 | 318.39999 | 319.17 | 318.39 | 0 |
| 1732053600 | 318.95 | 0.04 | 0.01 | 319.13 | 319.52 | 318.66 | 0 |
| 1731967200 | 318.91 | 1.76 | 0.55 | 318.54 | 318.98 | 318.24 | 0 |
| 1731708000 | 317.14999 | -0.96 | -0.30 | 317.48 | 317.72 | 317.11 | 0 |
| 1731621600 | 318.11 | -1.39 | -0.44 | 318.38 | 318.44 | 317.86 | 0 |
| 1731535200 | 319.5 | 0.51 | 0.16 | 319.07 | 319.56 | 319.01 | 0 |
| 1731448800 | 318.99 | 0.24 | 0.08 | 319.18 | 319.43 | 318.99 | 0 |
| 1731362400 | 318.75 | -2.13 | -0.66 | 318.89999 | 319.07 | 318.55 | 0 |
| 1731103200 | 320.88 | -0.92 | -0.29 | 320.99 | 321.27 | 320.69 | 0 |
| 1731016800 | 321.8 | -2.2 | -0.68 | 322.39999 | 322.70999 | 321.63 | 0 |
| 1730930400 | 324 | 4.07 | 1.27 | 323.45999 | 324.1 | 323.32 | 0 |
| 1730844000 | 319.93 | 0.47 | 0.15 | 319.48 | 320.23 | 319.41 | 0 |
| 1730757600 | 319.45999 | 1.95 | 0.61 | 319.11 | 319.63 | 318.93 | 0 |
| 1730494800 | 317.51 | 0.85 | 0.27 | 317.3 | 317.75 | 317.24 | 0 |
| 1730408400 | 316.66 | -0.01 | -0.00 | 316.66 | 316.67 | 316.66 | 0 |
| 1730322000 | 316.67 | -1.96 | -0.62 | 317.82 | 318.02 | 316.57 | 0 |
| 1730235600 | 318.63 | 0.43 | 0.14 | 318.77999 | 319.29 | 318.56 | 0 |
| 1730149200 | 318.2 | -1.39 | -0.43 | 319.13 | 319.14999 | 318.01 | 0 |
| 1729890000 | 319.58999 | -1.98 | -0.62 | 320.94 | 321.04 | 319.48 | 0 |
| 1729803600 | 321.57 | -1.87 | -0.58 | 322.2 | 322.32 | 321.54 | 0 |
| 1729717200 | 323.44 | 0.04 | 0.01 | 323.89 | 324.08 | 323.26 | 0 |
| 1729630800 | 323.39999 | 0.14 | 0.04 | 323.77 | 324.08999 | 323.32 | 0 |
| 1729544400 | 323.26 | 0.08 | 0.02 | 323.05 | 323.41 | 322.75 | 0 |
| 1729285200 | 323.18 | 1.16 | 0.36 | 323.22 | 323.48 | 323.13 | 0 |
| 1729198800 | 322.02 | 1.32 | 0.41 | 321.64999 | 322.37 | 321.52999 | 0 |
| 1729112400 | 320.7 | -1.34 | -0.42 | 319.41 | 320.88 | 319.32 | 0 |
| 1729026000 | 322.04 | 1.02 | 0.32 | 321.77 | 322.25 | 321.61 | 0 |
| 1728939600 | 321.02 | 0.31 | 0.10 | 320.86 | 321.1 | 320.64 | 0 |
| 1728680400 | 320.70999 | -1.18 | -0.37 | 321.06 | 321.16 | 320.42 | 0 |
| 1728594000 | 321.89 | 1.17 | 0.36 | 322.29 | 322.56 | 321.74 | 0 |
| 1728507600 | 320.72 | 0.02 | 0.01 | 321.25 | 321.36 | 320.54 | 0 |
| 1728421200 | 320.7 | 0.29 | 0.09 | 320.67 | 321.11 | 320.51 | 0 |
| 1728334800 | 320.41 | 1.46 | 0.46 | 319.67 | 320.61 | 319.54 | 0 |
| 1728075600 | 318.95 | -1.54 | -0.48 | 318.69 | 319.14 | 318.24 | 0 |
| 1727989200 | 320.49 | 0.17 | 0.05 | 319.8 | 320.64 | 319.44 | 0 |
| 1727902800 | 320.32 | -3.41 | -1.05 | 319.36 | 320.67 | 319.11 | 0 |
| 1727816400 | 323.73 | 1.97 | 0.61 | 322.52 | 324.04 | 322.41 | 0 |
| 1727730000 | 321.76 | -1.36 | -0.42 | 322.08999 | 322.56 | 321.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
