DJ Malaysia (MYDOW)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 301.93 | -2.23 | -0.73 | 301.86 | 302.23 | 301.62 | 0 |
| 1741298400 | 304.16 | -0.35 | -0.11 | 303.82 | 304.33 | 303.62 | 0 |
| 1741212000 | 304.51 | 1.87 | 0.62 | 304.75 | 305.04 | 304.39999 | 0 |
| 1741125600 | 302.64 | -4.27 | -1.39 | 302.8 | 302.89 | 302.5 | 0 |
| 1741039200 | 306.91 | -0.58 | -0.19 | 307.24 | 307.43 | 306.76 | 0 |
| 1740780000 | 307.49 | -4.96 | -1.59 | 308.81 | 308.89 | 307.29 | 0 |
| 1740693600 | 312.45 | 0.94 | 0.30 | 312.14 | 312.63 | 312.02 | 0 |
| 1740607200 | 311.51 | 3.38 | 1.10 | 311.17 | 311.68 | 310.94 | 0 |
| 1740520800 | 308.13 | -4.17 | -1.34 | 308.39 | 308.73 | 308.07 | 0 |
| 1740434400 | 312.3 | -1.96 | -0.62 | 311.98 | 312.58 | 311.98 | 0 |
| 1740175200 | 314.26 | 2.08 | 0.67 | 313.64 | 314.32 | 313.47 | 0 |
| 1740088800 | 312.18 | -0.63 | -0.20 | 311.86 | 312.45999 | 311.76 | 0 |
| 1740002400 | 312.81 | -1.61 | -0.51 | 312.62 | 313.04 | 312.51 | 0 |
| 1739916000 | 314.42 | -2.77 | -0.87 | 313.88 | 314.52999 | 313.62 | 0 |
| 1739570400 | 317.19 | -0.32 | -0.10 | 316.69 | 317.33 | 316.39999 | 0 |
| 1739484000 | 317.51 | -1.67 | -0.52 | 317.67 | 317.94 | 317.36 | 0 |
| 1739397600 | 319.18 | 1.88 | 0.59 | 318.02 | 319.22 | 317.86 | 0 |
| 1739311200 | 317.3 | 0 | 0.00 | 317.31 | 317.31 | 317.3 | 0 |
| 1739224800 | 317.3 | -0.88 | -0.28 | 317.48 | 317.68 | 317.13 | 0 |
| 1738965600 | 318.18 | 1.46 | 0.46 | 318.16 | 318.44 | 318.01 | 0 |
| 1738879200 | 316.72 | 1.84 | 0.58 | 315.82 | 316.86 | 315.81 | 0 |
| 1738792800 | 314.88 | 2.38 | 0.76 | 314.89999 | 315.22 | 314.77 | 0 |
| 1738706400 | 312.5 | 1.96 | 0.63 | 312.1 | 312.77 | 312 | 0 |
| 1738620000 | 310.54 | -0.43 | -0.14 | 310.22 | 310.72 | 310.12 | 0 |
| 1738360800 | 310.97 | 0.97 | 0.31 | 311.77 | 312.14 | 310.79 | 0 |
| 1738274400 | 310 | 0 | 0.00 | 310 | 310.01 | 310 | 0 |
| 1738188000 | 310 | 0 | 0.00 | 310.01 | 310.01 | 310 | 0 |
| 1738101600 | 310 | -1.59 | -0.51 | 310.1 | 310.54 | 309.79 | 0 |
| 1738015200 | 311.58999 | -3.55 | -1.13 | 312.12 | 312.29 | 311.41 | 0 |
| 1737756000 | 315.14 | -1.25 | -0.40 | 314.74 | 315.31 | 314.5 | 0 |
| 1737669600 | 316.39 | -2.03 | -0.64 | 316.61 | 317.11 | 316.29 | 0 |
| 1737583200 | 318.42 | 0.44 | 0.14 | 318.89 | 319.02999 | 318.27999 | 0 |
| 1737496800 | 317.98 | 3.46 | 1.10 | 317.76 | 318.24 | 317.76 | 0 |
| 1737151200 | 314.52 | 1.89 | 0.60 | 314.36 | 314.91 | 314.3 | 0 |
| 1737064800 | 312.63 | -0.48 | -0.15 | 313.08999 | 313.45 | 312.52999 | 0 |
| 1736978400 | 313.11 | -4.15 | -1.31 | 312.74 | 313.25 | 312.68 | 0 |
| 1736892000 | 317.26 | -1.75 | -0.55 | 318.39999 | 318.5 | 317.04 | 0 |
| 1736805600 | 319.01 | -3.28 | -1.02 | 319.24 | 319.33 | 318.87 | 0 |
| 1736546400 | 322.29 | -3.32 | -1.02 | 322.48 | 322.64 | 321.94 | 0 |
| 1736373600 | 325.61 | -3.13 | -0.95 | 325.89999 | 326.02 | 325.43 | 0 |
| 1736287200 | 328.74 | 1.06 | 0.32 | 328.74 | 328.86 | 328.45999 | 0 |
| 1736200800 | 327.68 | -0.39 | -0.12 | 327.95999 | 328.11 | 327.62 | 0 |
| 1735941600 | 328.07 | -0.01 | -0.00 | 327.98 | 328.11 | 327.75 | 0 |
| 1735855200 | 328.08 | -1.27 | -0.39 | 327.58999 | 328.14 | 327.56 | 0 |
| 1735682400 | 329.35 | 0.81 | 0.25 | 329.39 | 329.8 | 328.98 | 0 |
| 1735596000 | 328.54 | 1.97 | 0.60 | 328.49 | 328.64999 | 328.29 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
