Kuala Lumpur - Delayed Quote • MYR
FTSE Bursa Malaysia KLCI (^KLSE)
At close: 4:59 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1,618.28 | 1,629.81 | 1,618.28 | 1,627.50 | 1,627.50 | - |
| May 17, 2024 | 1,612.42 | 1,619.45 | 1,611.93 | 1,616.62 | 1,616.62 | 219,231,700 |
| May 16, 2024 | 1,604.38 | 1,611.57 | 1,604.38 | 1,611.11 | 1,611.11 | 183,263,300 |
| May 15, 2024 | 1,605.75 | 1,607.64 | 1,603.23 | 1,603.23 | 1,603.23 | 194,095,600 |
| May 14, 2024 | 1,601.62 | 1,607.42 | 1,601.44 | 1,605.88 | 1,605.88 | 208,290,100 |
| May 13, 2024 | 1,602.30 | 1,604.80 | 1,600.43 | 1,602.91 | 1,602.91 | 163,107,600 |
| May 10, 2024 | 1,603.46 | 1,604.07 | 1,599.84 | 1,600.67 | 1,600.67 | 180,639,100 |
| May 9, 2024 | 1,606.21 | 1,607.38 | 1,599.29 | 1,601.22 | 1,601.22 | 168,553,600 |
| May 8, 2024 | 1,606.96 | 1,610.25 | 1,602.29 | 1,604.75 | 1,604.75 | 216,508,600 |
| May 7, 2024 | 1,600.85 | 1,610.32 | 1,600.66 | 1,605.68 | 1,605.68 | 265,320,400 |
| May 6, 2024 | 1,591.80 | 1,598.26 | 1,591.17 | 1,597.39 | 1,597.39 | 201,147,700 |
| May 3, 2024 | 1,581.59 | 1,590.56 | 1,581.59 | 1,589.59 | 1,589.59 | 262,487,200 |
| May 2, 2024 | 1,574.97 | 1,582.68 | 1,574.27 | 1,580.30 | 1,580.30 | 246,289,200 |
| Apr 30, 2024 | 1,583.58 | 1,589.06 | 1,575.97 | 1,575.97 | 1,575.97 | 333,275,400 |
| Apr 29, 2024 | 1,576.30 | 1,583.34 | 1,575.00 | 1,582.66 | 1,582.66 | 284,290,000 |
| Apr 26, 2024 | 1,567.67 | 1,575.57 | 1,566.34 | 1,575.16 | 1,575.16 | 249,177,600 |
| Apr 25, 2024 | 1,573.29 | 1,574.45 | 1,569.03 | 1,569.25 | 1,569.25 | 229,077,400 |
| Apr 24, 2024 | 1,565.49 | 1,572.48 | 1,564.89 | 1,571.48 | 1,571.48 | 217,218,900 |
| Apr 23, 2024 | 1,559.81 | 1,567.57 | 1,559.81 | 1,561.64 | 1,561.64 | 215,225,200 |
| Apr 22, 2024 | 1,548.57 | 1,559.94 | 1,548.38 | 1,559.59 | 1,559.59 | 162,909,500 |
| Apr 19, 2024 | 1,546.30 | 1,552.45 | 1,545.90 | 1,547.57 | 1,547.57 | 217,831,000 |
| Apr 18, 2024 | 1,539.84 | 1,548.46 | 1,538.68 | 1,544.76 | 1,544.76 | 192,585,300 |
| Apr 17, 2024 | 1,535.05 | 1,541.88 | 1,532.95 | 1,540.42 | 1,540.42 | 201,296,200 |
| Apr 16, 2024 | 1,541.08 | 1,541.59 | 1,532.49 | 1,535.00 | 1,535.00 | 299,007,700 |
| Apr 15, 2024 | 1,545.45 | 1,548.34 | 1,542.53 | 1,542.53 | 1,542.53 | 242,539,900 |
| Apr 12, 2024 | 1,554.09 | 1,556.64 | 1,548.27 | 1,551.04 | 1,551.04 | 225,170,600 |
| Apr 9, 2024 | 1,559.91 | 1,565.57 | 1,553.43 | 1,553.51 | 1,553.51 | 148,751,200 |
| Apr 8, 2024 | 1,556.78 | 1,560.26 | 1,554.15 | 1,559.98 | 1,559.98 | 136,336,200 |
| Apr 5, 2024 | 1,551.07 | 1,555.97 | 1,547.96 | 1,555.25 | 1,555.25 | 183,477,400 |
| Apr 4, 2024 | 1,538.98 | 1,554.33 | 1,537.25 | 1,553.24 | 1,553.24 | 208,034,400 |
| Apr 3, 2024 | 1,547.29 | 1,548.42 | 1,537.01 | 1,537.01 | 1,537.01 | 185,700,600 |
| Apr 2, 2024 | 1,543.53 | 1,550.99 | 1,540.77 | 1,547.99 | 1,547.99 | 188,490,400 |
| Apr 1, 2024 | 1,537.50 | 1,544.71 | 1,537.07 | 1,544.02 | 1,544.02 | 113,539,400 |
| Mar 29, 2024 | 1,532.11 | 1,542.00 | 1,532.03 | 1,536.07 | 1,536.07 | 197,606,300 |
| Mar 27, 2024 | 1,536.51 | 1,536.58 | 1,528.52 | 1,530.60 | 1,530.60 | 213,452,700 |
| Mar 26, 2024 | 1,536.06 | 1,540.51 | 1,532.07 | 1,538.42 | 1,538.42 | 201,823,400 |
| Mar 25, 2024 | 1,540.23 | 1,540.23 | 1,532.73 | 1,537.54 | 1,537.54 | 144,717,400 |
| Mar 22, 2024 | 1,541.56 | 1,543.84 | 1,537.92 | 1,542.39 | 1,542.39 | 153,442,100 |
| Mar 21, 2024 | 1,539.12 | 1,542.33 | 1,534.66 | 1,541.41 | 1,541.41 | 186,197,400 |
| Mar 20, 2024 | 1,545.06 | 1,546.00 | 1,535.77 | 1,535.79 | 1,535.79 | 182,483,300 |
| Mar 19, 2024 | 1,551.59 | 1,552.10 | 1,544.96 | 1,544.96 | 1,544.96 | 299,513,700 |
| Mar 18, 2024 | 1,547.45 | 1,557.33 | 1,544.32 | 1,553.64 | 1,553.64 | 263,219,400 |
| Mar 15, 2024 | 1,536.95 | 1,552.83 | 1,535.47 | 1,552.83 | 1,552.83 | 499,854,300 |
| Mar 14, 2024 | 1,535.60 | 1,543.75 | 1,533.80 | 1,543.75 | 1,543.75 | 226,515,700 |
| Mar 13, 2024 | 1,543.51 | 1,544.74 | 1,536.76 | 1,538.13 | 1,538.13 | 230,016,100 |
| Mar 12, 2024 | 1,544.95 | 1,556.71 | 1,541.36 | 1,554.56 | 1,554.56 | 236,872,900 |
| Mar 11, 2024 | 1,542.01 | 1,547.48 | 1,540.77 | 1,544.71 | 1,544.71 | 282,742,100 |
| Mar 8, 2024 | 1,536.52 | 1,541.15 | 1,535.32 | 1,539.86 | 1,539.86 | 334,762,200 |
| Mar 7, 2024 | 1,531.70 | 1,539.60 | 1,531.70 | 1,535.83 | 1,535.83 | 235,394,700 |
| Mar 6, 2024 | 1,532.45 | 1,535.20 | 1,527.92 | 1,531.51 | 1,531.51 | 266,505,400 |
| Mar 5, 2024 | 1,537.92 | 1,537.92 | 1,518.84 | 1,536.98 | 1,536.98 | 292,974,200 |
| Mar 4, 2024 | 1,539.10 | 1,547.10 | 1,537.03 | 1,539.27 | 1,539.27 | 234,915,700 |
| Mar 1, 2024 | 1,553.16 | 1,556.22 | 1,537.11 | 1,538.02 | 1,538.02 | 304,487,800 |
| Feb 29, 2024 | 1,547.62 | 1,554.79 | 1,544.67 | 1,551.44 | 1,551.44 | 973,066,200 |
| Feb 28, 2024 | 1,556.30 | 1,556.69 | 1,545.59 | 1,545.59 | 1,545.59 | 298,350,600 |
| Feb 27, 2024 | 1,545.52 | 1,559.02 | 1,545.16 | 1,558.80 | 1,558.80 | 309,551,300 |
| Feb 26, 2024 | 1,548.93 | 1,553.90 | 1,544.47 | 1,547.60 | 1,547.60 | 314,099,700 |
| Feb 23, 2024 | 1,546.35 | 1,551.15 | 1,544.18 | 1,549.11 | 1,549.11 | 340,781,400 |
| Feb 22, 2024 | 1,550.71 | 1,551.97 | 1,542.72 | 1,545.49 | 1,545.49 | 172,375,600 |
| Feb 21, 2024 | 1,554.10 | 1,554.95 | 1,547.49 | 1,552.40 | 1,552.40 | 241,602,800 |
| Feb 20, 2024 | 1,538.72 | 1,555.59 | 1,537.94 | 1,555.59 | 1,555.59 | 268,959,800 |
| Feb 19, 2024 | 1,533.35 | 1,539.25 | 1,530.58 | 1,538.61 | 1,538.61 | 160,694,400 |
| Feb 16, 2024 | 1,530.68 | 1,534.53 | 1,529.30 | 1,533.55 | 1,533.55 | 192,387,100 |
| Feb 15, 2024 | 1,529.29 | 1,532.66 | 1,525.39 | 1,528.38 | 1,528.38 | 172,624,700 |
| Feb 14, 2024 | 1,527.79 | 1,530.95 | 1,521.79 | 1,529.33 | 1,529.33 | 152,259,500 |
| Feb 13, 2024 | 1,512.63 | 1,533.16 | 1,512.63 | 1,531.37 | 1,531.37 | 181,535,700 |
| Feb 9, 2024 | 1,513.82 | 1,514.72 | 1,509.56 | 1,512.28 | 1,512.28 | 79,147,200 |
| Feb 8, 2024 | 1,513.19 | 1,521.18 | 1,512.36 | 1,512.36 | 1,512.36 | 171,566,000 |
| Feb 7, 2024 | 1,512.51 | 1,514.05 | 1,510.20 | 1,513.11 | 1,513.11 | 174,829,400 |
| Feb 6, 2024 | 1,510.31 | 1,513.98 | 1,508.99 | 1,512.98 | 1,512.98 | 186,936,700 |
| Feb 5, 2024 | 1,515.91 | 1,520.98 | 1,511.34 | 1,511.34 | 1,511.34 | 200,808,500 |
| Feb 2, 2024 | 1,509.35 | 1,521.23 | 1,508.50 | 1,516.58 | 1,516.58 | 290,509,400 |
| Jan 31, 2024 | 1,512.60 | 1,516.40 | 1,509.55 | 1,512.98 | 1,512.98 | 247,472,800 |
| Jan 30, 2024 | 1,517.75 | 1,520.31 | 1,511.84 | 1,512.75 | 1,512.75 | 213,783,400 |
| Jan 29, 2024 | 1,508.11 | 1,518.44 | 1,507.88 | 1,515.39 | 1,515.39 | 211,720,800 |
| Jan 26, 2024 | 1,503.45 | 1,509.39 | 1,502.89 | 1,506.28 | 1,506.28 | 238,367,000 |
| Jan 24, 2024 | 1,497.16 | 1,504.44 | 1,497.16 | 1,504.10 | 1,504.10 | 197,527,000 |
| Jan 23, 2024 | 1,492.56 | 1,500.39 | 1,490.20 | 1,496.11 | 1,496.11 | 202,846,800 |
| Jan 22, 2024 | 1,487.35 | 1,493.98 | 1,485.51 | 1,491.19 | 1,491.19 | 234,169,100 |
| Jan 19, 2024 | 1,480.18 | 1,486.37 | 1,477.05 | 1,486.37 | 1,486.37 | 199,948,900 |
| Jan 18, 2024 | 1,488.49 | 1,492.53 | 1,478.03 | 1,479.18 | 1,479.18 | 315,341,100 |
| Jan 17, 2024 | 1,491.89 | 1,494.32 | 1,487.52 | 1,491.21 | 1,491.21 | 216,723,800 |
| Jan 16, 2024 | 1,500.39 | 1,503.73 | 1,492.40 | 1,493.87 | 1,493.87 | 227,111,300 |
| Jan 15, 2024 | 1,488.28 | 1,501.86 | 1,487.81 | 1,501.11 | 1,501.11 | 196,067,000 |
| Jan 12, 2024 | 1,483.24 | 1,487.34 | 1,482.02 | 1,487.34 | 1,487.34 | 225,717,600 |
| Jan 11, 2024 | 1,487.15 | 1,492.44 | 1,483.00 | 1,483.00 | 1,483.00 | 232,402,500 |
| Jan 10, 2024 | 1,497.80 | 1,497.80 | 1,486.72 | 1,486.86 | 1,486.86 | 208,376,900 |
| Jan 9, 2024 | 1,497.17 | 1,503.93 | 1,496.84 | 1,498.83 | 1,498.83 | 311,176,200 |
| Jan 8, 2024 | 1,488.60 | 1,498.52 | 1,488.60 | 1,495.70 | 1,495.70 | 301,573,200 |
| Jan 5, 2024 | 1,476.89 | 1,487.61 | 1,476.85 | 1,487.61 | 1,487.61 | 280,921,700 |
| Jan 4, 2024 | 1,462.85 | 1,477.56 | 1,461.03 | 1,477.26 | 1,477.26 | 286,041,200 |
| Jan 3, 2024 | 1,452.54 | 1,465.69 | 1,450.17 | 1,462.37 | 1,462.37 | 215,534,000 |
| Jan 2, 2024 | 1,452.20 | 1,453.56 | 1,446.36 | 1,453.10 | 1,453.10 | 103,277,400 |
| Dec 29, 2023 | 1,457.57 | 1,461.40 | 1,454.66 | 1,454.66 | 1,454.66 | 265,621,800 |
| Dec 28, 2023 | 1,453.86 | 1,459.10 | 1,453.06 | 1,457.41 | 1,457.41 | 142,538,600 |
| Dec 27, 2023 | 1,452.37 | 1,455.44 | 1,452.08 | 1,454.22 | 1,454.22 | 158,320,100 |
| Dec 26, 2023 | 1,454.08 | 1,456.66 | 1,450.78 | 1,450.78 | 1,450.78 | 130,077,700 |
| Dec 22, 2023 | 1,456.76 | 1,457.86 | 1,451.99 | 1,454.38 | 1,454.38 | 127,764,000 |
| Dec 21, 2023 | 1,463.17 | 1,463.17 | 1,454.97 | 1,455.58 | 1,455.58 | 157,053,500 |
| Dec 20, 2023 | 1,466.43 | 1,470.79 | 1,464.09 | 1,464.56 | 1,464.56 | 200,419,300 |
| Dec 19, 2023 | 1,466.56 | 1,467.61 | 1,464.55 | 1,465.67 | 1,465.67 | 162,662,200 |
| Dec 18, 2023 | 1,461.56 | 1,468.74 | 1,460.42 | 1,465.28 | 1,465.28 | 216,394,300 |
| Dec 15, 2023 | 1,455.95 | 1,464.78 | 1,455.69 | 1,462.45 | 1,462.45 | 284,775,700 |
| Dec 14, 2023 | 1,448.88 | 1,456.26 | 1,448.14 | 1,456.26 | 1,456.26 | 165,231,500 |
| Dec 13, 2023 | 1,446.08 | 1,448.48 | 1,443.72 | 1,448.04 | 1,448.04 | 130,353,700 |
| Dec 12, 2023 | 1,446.12 | 1,447.72 | 1,444.26 | 1,447.12 | 1,447.12 | 127,330,900 |
| Dec 11, 2023 | 1,441.32 | 1,446.39 | 1,440.40 | 1,446.39 | 1,446.39 | 102,401,500 |
| Dec 8, 2023 | 1,443.97 | 1,446.13 | 1,441.09 | 1,441.97 | 1,441.97 | 84,182,800 |
| Dec 7, 2023 | 1,442.89 | 1,447.66 | 1,441.02 | 1,442.85 | 1,442.85 | 103,661,100 |
| Dec 6, 2023 | 1,450.91 | 1,452.07 | 1,444.63 | 1,445.82 | 1,445.82 | 92,070,800 |
| Dec 5, 2023 | 1,451.13 | 1,451.59 | 1,444.58 | 1,449.46 | 1,449.46 | 101,068,000 |
| Dec 4, 2023 | 1,454.97 | 1,457.02 | 1,448.17 | 1,451.02 | 1,451.02 | 106,529,100 |
| Dec 1, 2023 | 1,452.00 | 1,456.52 | 1,450.09 | 1,456.38 | 1,456.38 | 165,174,800 |
| Nov 30, 2023 | 1,444.34 | 1,452.74 | 1,440.62 | 1,452.74 | 1,452.74 | 530,926,800 |
| Nov 29, 2023 | 1,448.63 | 1,450.42 | 1,445.61 | 1,446.07 | 1,446.07 | 128,149,700 |
| Nov 28, 2023 | 1,450.19 | 1,452.60 | 1,444.60 | 1,448.02 | 1,448.02 | 156,887,400 |
| Nov 27, 2023 | 1,453.15 | 1,455.78 | 1,448.00 | 1,448.15 | 1,448.15 | 116,835,700 |
| Nov 24, 2023 | 1,455.78 | 1,456.05 | 1,451.08 | 1,453.92 | 1,453.92 | 136,984,500 |
| Nov 23, 2023 | 1,456.68 | 1,456.68 | 1,451.35 | 1,453.29 | 1,453.29 | 93,608,000 |
| Nov 22, 2023 | 1,460.59 | 1,460.59 | 1,454.52 | 1,455.89 | 1,455.89 | 97,164,200 |
| Nov 21, 2023 | 1,458.13 | 1,463.40 | 1,456.16 | 1,463.40 | 1,463.40 | 138,326,700 |
| Nov 20, 2023 | 1,460.26 | 1,460.26 | 1,454.12 | 1,456.92 | 1,456.92 | 74,149,400 |
| Nov 17, 2023 | 1,461.59 | 1,462.31 | 1,458.53 | 1,460.67 | 1,460.67 | 100,760,200 |
| Nov 16, 2023 | 1,464.78 | 1,465.16 | 1,460.46 | 1,464.68 | 1,464.68 | 105,484,500 |
| Nov 15, 2023 | 1,453.61 | 1,466.84 | 1,453.07 | 1,466.84 | 1,466.84 | 168,947,800 |
| Nov 14, 2023 | 1,444.90 | 1,453.99 | 1,444.90 | 1,451.72 | 1,451.72 | 95,686,900 |
| Nov 10, 2023 | 1,450.56 | 1,451.22 | 1,425.01 | 1,445.18 | 1,445.18 | 67,169,000 |
| Nov 9, 2023 | 1,456.84 | 1,457.84 | 1,450.64 | 1,452.27 | 1,452.27 | 95,897,900 |
| Nov 8, 2023 | 1,461.13 | 1,462.01 | 1,454.46 | 1,457.60 | 1,457.60 | 86,519,800 |
| Nov 7, 2023 | 1,464.05 | 1,465.55 | 1,458.66 | 1,463.37 | 1,463.37 | 115,794,000 |
| Nov 6, 2023 | 1,452.39 | 1,464.67 | 1,452.29 | 1,464.67 | 1,464.67 | 146,756,600 |
| Nov 3, 2023 | 1,446.72 | 1,453.19 | 1,444.79 | 1,449.93 | 1,449.93 | 115,015,400 |
| Nov 2, 2023 | 1,435.94 | 1,441.35 | 1,435.86 | 1,439.77 | 1,439.77 | 87,395,200 |
| Nov 1, 2023 | 1,441.17 | 1,441.59 | 1,434.93 | 1,435.33 | 1,435.33 | 97,118,400 |
| Oct 31, 2023 | 1,438.75 | 1,443.46 | 1,437.98 | 1,442.14 | 1,442.14 | 99,312,300 |
| Oct 30, 2023 | 1,440.04 | 1,441.80 | 1,436.98 | 1,439.20 | 1,439.20 | 66,151,800 |
| Oct 27, 2023 | 1,440.71 | 1,444.15 | 1,439.33 | 1,441.90 | 1,441.90 | 79,766,900 |
| Oct 26, 2023 | 1,443.03 | 1,445.14 | 1,438.80 | 1,440.60 | 1,440.60 | 107,249,600 |
| Oct 25, 2023 | 1,437.97 | 1,444.53 | 1,437.82 | 1,442.51 | 1,442.51 | 80,810,800 |
| Oct 24, 2023 | 1,438.28 | 1,440.28 | 1,430.15 | 1,435.65 | 1,435.65 | 112,931,800 |
| Oct 23, 2023 | 1,441.73 | 1,443.86 | 1,435.05 | 1,438.12 | 1,438.12 | 100,413,700 |
| Oct 20, 2023 | 1,443.35 | 1,443.75 | 1,438.36 | 1,441.04 | 1,441.04 | 113,336,900 |
| Oct 19, 2023 | 1,443.26 | 1,445.19 | 1,441.34 | 1,442.66 | 1,442.66 | 118,185,700 |
| Oct 18, 2023 | 1,443.23 | 1,446.54 | 1,441.06 | 1,446.54 | 1,446.54 | 146,818,700 |
| Oct 17, 2023 | 1,439.04 | 1,444.13 | 1,438.95 | 1,444.13 | 1,444.13 | 105,407,700 |
| Oct 16, 2023 | 1,445.36 | 1,446.12 | 1,436.50 | 1,438.96 | 1,438.96 | 122,051,500 |
| Oct 13, 2023 | 1,443.37 | 1,444.97 | 1,440.49 | 1,444.14 | 1,444.14 | 75,517,900 |
| Oct 12, 2023 | 1,437.96 | 1,446.06 | 1,437.96 | 1,443.82 | 1,443.82 | 108,247,800 |
| Oct 11, 2023 | 1,434.75 | 1,438.45 | 1,432.27 | 1,436.49 | 1,436.49 | 147,588,000 |
| Oct 10, 2023 | 1,419.33 | 1,435.89 | 1,419.33 | 1,435.17 | 1,435.17 | 99,011,700 |
| Oct 9, 2023 | 1,417.06 | 1,420.71 | 1,415.80 | 1,417.26 | 1,417.26 | 85,675,400 |
| Oct 6, 2023 | 1,415.29 | 1,419.96 | 1,415.28 | 1,416.88 | 1,416.88 | 136,679,500 |
| Oct 5, 2023 | 1,413.44 | 1,420.61 | 1,412.17 | 1,415.60 | 1,415.60 | 147,628,100 |
| Oct 4, 2023 | 1,417.91 | 1,419.66 | 1,412.70 | 1,415.84 | 1,415.84 | 146,327,300 |
| Oct 3, 2023 | 1,418.58 | 1,424.11 | 1,417.94 | 1,420.01 | 1,420.01 | 119,741,100 |
| Oct 2, 2023 | 1,424.07 | 1,428.04 | 1,418.76 | 1,418.76 | 1,418.76 | 77,411,100 |
| Sep 29, 2023 | 1,436.39 | 1,436.97 | 1,424.17 | 1,424.17 | 1,424.17 | 170,332,100 |
| Sep 27, 2023 | 1,440.86 | 1,441.87 | 1,436.75 | 1,440.11 | 1,440.11 | 100,446,200 |
| Sep 26, 2023 | 1,442.79 | 1,447.05 | 1,441.89 | 1,445.55 | 1,445.55 | 87,996,700 |
| Sep 25, 2023 | 1,449.83 | 1,450.32 | 1,441.17 | 1,443.45 | 1,443.45 | 85,332,300 |
| Sep 22, 2023 | 1,445.88 | 1,450.69 | 1,441.50 | 1,450.23 | 1,450.23 | 85,968,500 |
| Sep 21, 2023 | 1,452.77 | 1,453.97 | 1,446.80 | 1,448.21 | 1,448.21 | 106,609,700 |
| Sep 20, 2023 | 1,452.63 | 1,456.77 | 1,450.37 | 1,451.56 | 1,451.56 | 103,370,600 |
| Sep 19, 2023 | 1,456.72 | 1,459.00 | 1,454.61 | 1,457.66 | 1,457.66 | 78,288,600 |
| Sep 18, 2023 | 1,456.96 | 1,458.46 | 1,452.86 | 1,457.99 | 1,457.99 | 83,396,200 |
| Sep 15, 2023 | 1,449.09 | 1,459.03 | 1,448.75 | 1,459.03 | 1,459.03 | 318,200,600 |
| Sep 14, 2023 | 1,449.22 | 1,455.09 | 1,445.31 | 1,449.58 | 1,449.58 | 117,849,500 |
| Sep 13, 2023 | 1,447.03 | 1,453.54 | 1,444.81 | 1,453.54 | 1,453.54 | 87,516,400 |
| Sep 12, 2023 | 1,454.29 | 1,454.32 | 1,447.96 | 1,453.39 | 1,453.39 | 98,947,900 |
| Sep 11, 2023 | 1,453.72 | 1,455.56 | 1,450.68 | 1,455.04 | 1,455.04 | 69,955,700 |
| Sep 8, 2023 | 1,459.54 | 1,460.23 | 1,454.70 | 1,454.95 | 1,454.95 | 82,555,700 |
| Sep 7, 2023 | 1,458.97 | 1,463.30 | 1,458.27 | 1,460.07 | 1,460.07 | 81,318,800 |
| Sep 6, 2023 | 1,455.01 | 1,463.04 | 1,454.25 | 1,460.62 | 1,460.62 | 106,479,500 |
| Sep 5, 2023 | 1,462.58 | 1,462.58 | 1,452.48 | 1,454.83 | 1,454.83 | 112,482,000 |
| Sep 4, 2023 | 1,464.07 | 1,465.93 | 1,460.84 | 1,462.72 | 1,462.72 | 95,591,500 |
| Sep 1, 2023 | 1,461.91 | 1,463.43 | 1,454.67 | 1,463.43 | 1,463.43 | 163,156,900 |
| Aug 30, 2023 | 1,456.23 | 1,462.80 | 1,451.94 | 1,451.94 | 1,451.94 | 323,180,900 |
| Aug 29, 2023 | 1,443.47 | 1,455.80 | 1,441.52 | 1,454.44 | 1,454.44 | 124,595,100 |
| Aug 28, 2023 | 1,443.67 | 1,445.31 | 1,441.78 | 1,444.06 | 1,444.06 | 90,966,700 |
| Aug 25, 2023 | 1,444.21 | 1,444.81 | 1,438.51 | 1,444.49 | 1,444.49 | 110,374,500 |
| Aug 24, 2023 | 1,441.52 | 1,446.75 | 1,441.52 | 1,444.67 | 1,444.67 | 87,375,800 |
| Aug 23, 2023 | 1,451.63 | 1,451.72 | 1,439.13 | 1,440.11 | 1,440.11 | 101,613,400 |
| Aug 22, 2023 | 1,450.87 | 1,456.40 | 1,449.19 | 1,451.53 | 1,451.53 | 99,704,700 |
| Aug 21, 2023 | 1,446.69 | 1,451.68 | 1,445.10 | 1,450.57 | 1,450.57 | 121,972,100 |
| Aug 18, 2023 | 1,449.23 | 1,449.23 | 1,442.26 | 1,446.09 | 1,446.09 | 127,832,700 |
| Aug 17, 2023 | 1,460.61 | 1,460.76 | 1,447.98 | 1,447.98 | 1,447.98 | 154,807,600 |
| Aug 16, 2023 | 1,459.03 | 1,464.27 | 1,458.37 | 1,463.51 | 1,463.51 | 120,690,800 |
| Aug 15, 2023 | 1,456.86 | 1,463.29 | 1,456.27 | 1,460.28 | 1,460.28 | 84,618,900 |
| Aug 14, 2023 | 1,457.19 | 1,457.43 | 1,452.15 | 1,457.00 | 1,457.00 | 83,404,700 |
| Aug 11, 2023 | 1,458.47 | 1,458.97 | 1,449.67 | 1,457.16 | 1,457.16 | 116,246,300 |
| Aug 10, 2023 | 1,460.36 | 1,460.70 | 1,453.37 | 1,458.93 | 1,458.93 | 140,203,100 |
| Aug 9, 2023 | 1,450.30 | 1,462.03 | 1,446.71 | 1,462.03 | 1,462.03 | 140,193,500 |
| Aug 8, 2023 | 1,444.21 | 1,452.47 | 1,441.63 | 1,451.00 | 1,451.00 | 87,847,500 |
| Aug 7, 2023 | 1,444.89 | 1,449.38 | 1,442.13 | 1,445.81 | 1,445.81 | 48,138,700 |
| Aug 4, 2023 | 1,442.49 | 1,447.13 | 1,442.23 | 1,445.21 | 1,445.21 | 70,523,900 |
| Aug 3, 2023 | 1,441.37 | 1,442.78 | 1,433.04 | 1,441.85 | 1,441.85 | 89,240,200 |
| Aug 2, 2023 | 1,449.45 | 1,450.28 | 1,441.85 | 1,444.56 | 1,444.56 | 91,589,600 |
| Aug 1, 2023 | 1,458.90 | 1,462.56 | 1,449.02 | 1,451.24 | 1,451.24 | 98,171,000 |
| Jul 31, 2023 | 1,451.07 | 1,464.70 | 1,451.07 | 1,459.43 | 1,459.43 | 164,867,900 |
| Jul 28, 2023 | 1,448.21 | 1,454.24 | 1,446.46 | 1,450.35 | 1,450.35 | 101,845,900 |
| Jul 27, 2023 | 1,447.66 | 1,456.36 | 1,446.92 | 1,451.27 | 1,451.27 | 123,234,900 |
| Jul 26, 2023 | 1,436.70 | 1,449.29 | 1,436.70 | 1,449.29 | 1,449.29 | 133,082,000 |
| Jul 25, 2023 | 1,425.76 | 1,437.81 | 1,425.28 | 1,436.79 | 1,436.79 | 135,600,500 |
| Jul 24, 2023 | 1,412.68 | 1,424.69 | 1,412.38 | 1,424.69 | 1,424.69 | 87,448,700 |
| Jul 21, 2023 | 1,407.48 | 1,413.52 | 1,405.64 | 1,413.52 | 1,413.52 | 86,987,100 |
| Jul 20, 2023 | 1,404.57 | 1,409.34 | 1,402.71 | 1,406.69 | 1,406.69 | 100,328,400 |
| Jul 18, 2023 | 1,407.54 | 1,407.90 | 1,399.47 | 1,403.03 | 1,403.03 | 78,504,600 |
| Jul 17, 2023 | 1,411.77 | 1,412.09 | 1,403.12 | 1,406.10 | 1,406.10 | 92,626,300 |
| Jul 14, 2023 | 1,399.53 | 1,414.22 | 1,399.39 | 1,412.09 | 1,412.09 | 160,012,400 |
| Jul 13, 2023 | 1,401.10 | 1,401.76 | 1,396.23 | 1,396.23 | 1,396.23 | 71,844,700 |
| Jul 12, 2023 | 1,390.27 | 1,400.05 | 1,389.94 | 1,398.06 | 1,398.06 | 81,189,300 |
| Jul 11, 2023 | 1,386.09 | 1,391.46 | 1,384.84 | 1,391.46 | 1,391.46 | 105,063,900 |
| Jul 10, 2023 | 1,377.56 | 1,386.94 | 1,377.56 | 1,383.06 | 1,383.06 | 77,577,500 |
| Jul 7, 2023 | 1,382.20 | 1,385.74 | 1,377.67 | 1,377.67 | 1,377.67 | 85,665,300 |
| Jul 6, 2023 | 1,389.71 | 1,389.71 | 1,381.86 | 1,385.95 | 1,385.95 | 92,373,100 |
| Jul 5, 2023 | 1,392.38 | 1,395.82 | 1,389.90 | 1,389.90 | 1,389.90 | 68,297,000 |
| Jul 4, 2023 | 1,393.56 | 1,396.33 | 1,388.85 | 1,392.49 | 1,392.49 | 63,595,600 |
| Jul 3, 2023 | 1,379.39 | 1,397.37 | 1,379.31 | 1,395.89 | 1,395.89 | 70,750,600 |
| Jun 30, 2023 | 1,388.52 | 1,391.48 | 1,370.15 | 1,376.68 | 1,376.68 | 172,513,900 |
| Jun 28, 2023 | 1,387.67 | 1,394.56 | 1,387.67 | 1,388.37 | 1,388.37 | 71,393,900 |
| Jun 27, 2023 | 1,390.87 | 1,393.38 | 1,385.30 | 1,386.74 | 1,386.74 | 85,691,700 |
| Jun 26, 2023 | 1,391.55 | 1,394.30 | 1,388.41 | 1,389.88 | 1,389.88 | 79,124,900 |
| Jun 23, 2023 | 1,395.70 | 1,397.54 | 1,389.70 | 1,390.89 | 1,390.89 | 89,365,400 |
| Jun 22, 2023 | 1,392.12 | 1,402.44 | 1,391.76 | 1,394.67 | 1,394.67 | 116,525,600 |
| Jun 21, 2023 | 1,385.73 | 1,395.85 | 1,383.88 | 1,393.45 | 1,393.45 | 118,222,400 |
| Jun 20, 2023 | 1,387.24 | 1,388.75 | 1,383.86 | 1,388.33 | 1,388.33 | 96,573,400 |
| Jun 19, 2023 | 1,383.89 | 1,390.50 | 1,379.83 | 1,387.33 | 1,387.33 | 75,445,100 |
| Jun 16, 2023 | 1,382.42 | 1,388.61 | 1,373.15 | 1,388.61 | 1,388.61 | 305,649,700 |
| Jun 15, 2023 | 1,382.96 | 1,382.96 | 1,378.83 | 1,381.73 | 1,381.73 | 109,127,300 |
| Jun 14, 2023 | 1,381.70 | 1,386.79 | 1,381.49 | 1,385.42 | 1,385.42 | 134,350,100 |
| Jun 13, 2023 | 1,387.69 | 1,387.79 | 1,378.15 | 1,380.61 | 1,380.61 | 139,291,300 |
| Jun 12, 2023 | 1,377.61 | 1,390.55 | 1,377.61 | 1,386.77 | 1,386.77 | 100,957,500 |
| Jun 9, 2023 | 1,375.58 | 1,381.26 | 1,373.08 | 1,376.08 | 1,376.08 | 92,008,800 |
| Jun 8, 2023 | 1,375.79 | 1,376.62 | 1,369.41 | 1,374.64 | 1,374.64 | 109,443,600 |
| Jun 7, 2023 | 1,382.00 | 1,383.55 | 1,371.74 | 1,378.65 | 1,378.65 | 118,413,400 |
| Jun 6, 2023 | 1,382.10 | 1,383.58 | 1,377.35 | 1,383.17 | 1,383.17 | 120,094,000 |
| Jun 2, 2023 | 1,385.82 | 1,385.82 | 1,376.78 | 1,381.26 | 1,381.26 | 128,952,300 |
| Jun 1, 2023 | 1,383.30 | 1,386.41 | 1,378.58 | 1,383.01 | 1,383.01 | 139,957,800 |
| May 31, 2023 | 1,396.68 | 1,398.38 | 1,380.90 | 1,387.12 | 1,387.12 | 657,523,800 |
| May 30, 2023 | 1,406.04 | 1,406.04 | 1,396.91 | 1,396.91 | 1,396.91 | 152,265,400 |
| May 29, 2023 | 1,405.47 | 1,406.53 | 1,401.93 | 1,404.93 | 1,404.93 | 130,205,600 |
| May 26, 2023 | 1,402.93 | 1,405.45 | 1,397.98 | 1,402.98 | 1,402.98 | 149,780,100 |
| May 25, 2023 | 1,408.94 | 1,411.42 | 1,402.48 | 1,402.48 | 1,402.48 | 116,408,900 |
| May 24, 2023 | 1,411.36 | 1,414.66 | 1,406.27 | 1,409.62 | 1,409.62 | 122,164,200 |
| May 23, 2023 | 1,418.32 | 1,419.61 | 1,409.51 | 1,411.54 | 1,411.54 | 106,577,700 |
| May 22, 2023 | 1,423.62 | 1,425.66 | 1,416.20 | 1,419.00 | 1,419.00 | 116,266,900 |
Related Tickers
^GSPC S&P 500
5,308.13
+0.09%
^DJI Dow Jones Industrial Average
39,806.77
-0.49%
^IXIC NASDAQ Composite
16,794.88
+0.65%
^NYA NYSE COMPOSITE (DJ)
18,335.62
-0.29%
^XAX NYSE AMEX COMPOSITE INDEX
4,973.73
+0.05%
^BUK100P Cboe UK 100
840.87
+0.08%
^RUT Russell 2000
2,102.50
+0.32%
^VIX CBOE Volatility Index
12.15
+1.33%
^FTSE FTSE 100
8,424.20
+0.05%
^GDAXI DAX PERFORMANCE-INDEX
18,768.96
+0.35%
^FCHI CAC 40
8,195.97
+0.35%
^STOXX50E ESTX 50 PR.EUR
5,074.34
+0.04%
^N100 Euronext 100 Index
1,554.12
+0.08%
^BFX BEL 20
4,006.94
+0.05%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,069.68
+0.73%
^HSI HANG SENG INDEX
19,636.22
+0.42%
000001.SS SSE Composite Index
3,171.15
+0.54%
399001.SZ Shenzhen Index
9,750.82
+0.43%
^STI STI Index
3,314.05
+0.02%
^AXJO S&P/ASX 200
7,863.70
+0.63%
^AORD ALL ORDINARIES
8,132.10
+0.62%
^BSESN S&P BSE SENSEX
74,005.94
+0.46%
^JKSE IDX COMPOSITE
7,266.69
-50.17%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,735.71
+0.31%
^KS11 KOSPI Composite Index
2,742.14
+0.64%
^TWII TSEC weighted index
21,271.63
+0.06%
^GSPTSE S&P/TSX Composite index
22,465.37
+0.74%
^BVSP IBOVESPA
127,750.92
-0.31%
^MXX IPC MEXICO
57,393.28
-0.33%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,988.49
+0.97%
^CASE30 EGX 30 Price Return Index
27,228.80
-0.32%
^JN0U.JO Top 40 USD Net TRI Index
4,350.42
+0.41%