MS
Asas Instrumen
Weekly
Weekly
Daily
| Tarikh | Tutup | Perubahan | Perubahan (%): | Buka | Tinggi | Rendah |
|---|---|---|---|---|---|---|
| Feb 10, 2025 | 20.11 | -0.59 | -2.86% | 20.7 | 21.26 | 20.02 |
| Feb 3, 2025 | 21 | -0.81 | -3.72% | 21.81 | 22.05 | 20.26 |
| Jan 27, 2025 | 20.86 | -0.52 | -2.39% | 21.37 | 21.42 | 20.02 |
| Jan 20, 2025 | 20.2 | -0.74 | -3.49% | 20.93 | 21.15 | 19.93 |
| Jan 13, 2025 | 21.26 | -2.45 | -10.34% | 23.71 | 23.8 | 21.05 |
| Jan 6, 2025 | 23.13 | 1.77 | 8.33% | 21.35 | 23.38 | 20.97 |
| Dec 30, 2024 | 21.83 | -0.5 | -2.2% | 22.32 | 23.13 | 21.74 |
| Dec 23, 2024 | 21.51 | -0.27 | -1.24% | 21.78 | 22.25 | 20.65 |
| Dec 16, 2024 | 22.45 | 1.48 | 7.05% | 20.97 | 23.54 | 20.8 |
| Dec 9, 2024 | 21.17 | 0.37 | 1.77% | 20.8 | 21.36 | 20.68 |
| Dec 2, 2024 | 20.73 | -0.43 | -2.04% | 21.16 | 21.27 | 20.6 |
| Nov 25, 2024 | 21.2 | -0.34 | -1.58% | 21.54 | 21.97 | 21.13 |
| Nov 18, 2024 | 21.87 | -1.11 | -4.84% | 22.98 | 23.19 | 21.84 |
| Nov 11, 2024 | 22.97 | 1.64 | 7.68% | 21.33 | 23.18 | 21.32 |
| Nov 4, 2024 | 21.54 | -3.23 | -13.01% | 24.76 | 25.2 | 21.37 |
| Oct 28, 2024 | 24.81 | 1.41 | 6.07% | 23.39 | 24.92 | 23.25 |
| Oct 21, 2024 | 23.78 | 0.71 | 3.07% | 23.07 | 24.24 | 22.98 |
| Oct 14, 2024 | 23 | -0.4 | -1.67% | 23.39 | 23.66 | 22.83 |
| Oct 7, 2024 | 23.55 | -1.01 | -4.12% | 24.56 | 25.12 | 23.46 |
| Sep 30, 2024 | 24.3 | -0.28 | -1.14% | 24.58 | 25.27 | 24.1 |
| Sep 23, 2024 | 24.44 | -0.7 | -2.79% | 25.14 | 25.35 | 24.07 |
| Sep 16, 2024 | 25.26 | -1.07 | -4.07% | 26.33 | 26.59 | 24.81 |
| Sep 9, 2024 | 26.27 | -2.59 | -8.95% | 28.85 | 29.56 | 26.13 |
| Sep 2, 2024 | 29.53 | 3.06 | 11.56% | 26.47 | 29.65 | 26.43 |
| Aug 26, 2024 | 26 | 0.01 | 0.07% | 25.98 | 27.18 | 25.91 |
| Aug 19, 2024 | 26.12 | -1.04 | -3.83% | 27.16 | 27.29 | 25.98 |
| Aug 12, 2024 | 27.27 | -3.11 | -10.24% | 30.38 | 30.97 | 27.11 |
| Aug 5, 2024 | 30.56 | -4.01 | -11.58% | 34.56 | 34.66 | 30.34 |
| Jul 29, 2024 | 30.85 | 2.08 | 7.22% | 28.77 | 31.49 | 27.31 |
| Jul 22, 2024 | 28.99 | 1.27 | 4.61% | 27.71 | 30.01 | 27.06 |
| Jul 15, 2024 | 28.29 | 2.05 | 7.81% | 26.24 | 28.37 | 25.83 |
| Jul 8, 2024 | 26.63 | -0.48 | -1.74% | 27.1 | 27.31 | 25.99 |
| Jul 1, 2024 | 27.19 | -1.34 | -4.7% | 28.53 | 29.01 | 27.17 |
| Jun 24, 2024 | 28.71 | -0.51 | -1.75% | 29.22 | 29.51 | 27.79 |
| Jun 17, 2024 | 29.17 | -0.6 | -2.02% | 29.77 | 29.83 | 28.5 |
| Jun 10, 2024 | 29.67 | -1.51 | -4.85% | 31.18 | 31.38 | 29.32 |
| Jun 3, 2024 | 30.97 | -0.89 | -2.77% | 31.85 | 32.98 | 30.51 |
| May 27, 2024 | 32.23 | 0.7 | 2.25% | 31.52 | 33.79 | 31.47 |
| May 20, 2024 | 31.66 | 0.16 | 0.5% | 31.5 | 32.48 | 31.08 |
| May 13, 2024 | 31.59 | -1.16 | -3.52% | 32.74 | 33.24 | 31.14 |
| May 6, 2024 | 32.94 | -1.46 | -4.22% | 34.39 | 34.41 | 32.67 |
| Apr 29, 2024 | 34.83 | -0.21 | -0.58% | 35.03 | 37.35 | 34.5 |
| Apr 22, 2024 | 35.33 | -2.33 | -6.19% | 37.66 | 38.18 | 35.05 |
| Apr 15, 2024 | 38.2 | 4.24 | 12.48% | 33.96 | 38.51 | 33.84 |
| Apr 8, 2024 | 34.81 | 1.76 | 5.32% | 33.05 | 35.06 | 32.75 |
| Apr 1, 2024 | 33.1 | 0.95 | 2.95% | 32.15 | 34.25 | 32 |
| Mar 25, 2024 | 32.04 | -0.67 | -2.02% | 32.7 | 33 | 31.95 |
| Mar 18, 2024 | 32.35 | -2.05 | -5.96% | 34.4 | 35 | 31.9 |
| Mar 11, 2024 | 35.35 | 0.06 | 0.17% | 35.29 | 35.75 | 33.95 |
| Mar 4, 2024 | 35.04 | 0.08 | 0.25% | 34.95 | 36.45 | 33.79 |
| Feb 26, 2024 | 34.75 | -0.9 | -2.53% | 35.65 | 36.4 | 34.7 |
| Feb 19, 2024 | 35.6 | -2.36 | -6.2% | 37.95 | 38.95 | 35.25 |
| Feb 12, 2024 | 37.54 | 0.43 | 1.18% | 37.1 | 39.44 | 36.6 |
| Feb 5, 2024 | 37.1 | -1.69 | -4.36% | 38.79 | 39.5 | 37 |
| Jan 29, 2024 | 38.45 | -1.7 | -4.24% | 40.15 | 41.3 | 38.15 |
| Jan 22, 2024 | 40.19 | -0.72 | -1.74% | 40.9 | 41.25 | 39.79 |
| Jan 15, 2024 | 41.4 | -1.65 | -3.84% | 43.05 | 44.6 | 41.25 |
| Jan 8, 2024 | 42.7 | -2.2 | -4.9% | 44.9 | 44.9 | 42.2 |
| Jan 1, 2024 | 45.05 | 1.39 | 3.2% | 43.65 | 45.5 | 43.35 |
| Dec 25, 2023 | 42.9 | -0.15 | -0.35% | 43.05 | 43.4 | 42.25 |
| Dec 18, 2023 | 43.25 | -1.55 | -3.46% | 44.8 | 44.8 | 42.55 |
| Dec 11, 2023 | 45.05 | -3.66 | -7.5% | 48.7 | 48.75 | 44.5 |
| Dec 4, 2023 | 48.5 | -1.3 | -2.62% | 49.8 | 50.3 | 48.35 |
| Nov 27, 2023 | 48.7 | -1.1 | -2.21% | 49.8 | 50.55 | 48.5 |
| Nov 20, 2023 | 49.75 | -1.36 | -2.65% | 51.1 | 51.1 | 49.34 |
| Nov 13, 2023 | 51.1 | -4.05 | -7.35% | 55.15 | 55.5 | 50.8 |
| Nov 6, 2023 | 54.7 | -1.6 | -2.85% | 56.3 | 57.5 | 54.55 |
| Oct 30, 2023 | 56.84 | -9.11 | -13.82% | 65.95 | 66.7 | 56.2 |
| Oct 23, 2023 | 67.64 | 4.54 | 7.21% | 63.09 | 68.15 | 60.9 |
| Oct 16, 2023 | 62.35 | 5.1 | 8.9% | 57.25 | 62.45 | 55.5 |
| Oct 9, 2023 | 58.15 | -1.31 | -2.19% | 59.45 | 59.7 | 55.65 |
| Oct 2, 2023 | 58.7 | -1.2 | -2.01% | 59.9 | 62.55 | 58.05 |
| Sep 25, 2023 | 59.5 | 0.95 | 1.62% | 58.55 | 61.5 | 57.45 |
| Sep 18, 2023 | 58.09 | 4.04 | 7.47% | 54.05 | 58.25 | 52.8 |
| Sep 11, 2023 | 53.95 | 1.4 | 2.66% | 52.55 | 54.1 | 51.8 |
| Sep 4, 2023 | 53.7 | 2.05 | 3.96% | 51.65 | 54.6 | 51.55 |
| Aug 28, 2023 | 51.45 | -3.2 | -5.86% | 54.65 | 55.05 | 50.59 |
| Aug 21, 2023 | 55.4 | -0.9 | -1.6% | 56.3 | 57.3 | 53.45 |
| Aug 14, 2023 | 56.75 | 3.29 | 6.17% | 53.45 | 57.85 | 52.35 |
| Aug 7, 2023 | 53.25 | 1.6 | 3.09% | 51.65 | 53.9 | 50.9 |
| Jul 31, 2023 | 52.59 | 3.75 | 7.67% | 48.84 | 52.7 | 48.6 |
| Jul 24, 2023 | 48.95 | -0.95 | -1.91% | 49.9 | 50.7 | 48.15 |
| Jul 17, 2023 | 50.3 | -0.86 | -1.67% | 51.15 | 51.3 | 48.95 |
| Jul 10, 2023 | 51.4 | -3.5 | -6.38% | 54.9 | 55.35 | 50.55 |
| Jul 3, 2023 | 55 | 1.7 | 3.18% | 53.3 | 55.45 | 52.7 |
| Jun 26, 2023 | 52.95 | -3.95 | -6.95% | 56.9 | 57.55 | 52.7 |
| Jun 19, 2023 | 56.75 | 1.04 | 1.88% | 55.7 | 57 | 55.2 |
| Jun 12, 2023 | 54.9 | -3.9 | -6.64% | 58.8 | 59 | 53.6 |
| Jun 5, 2023 | 59.2 | -0.35 | -0.59% | 59.55 | 60.8 | 58.25 |
| May 29, 2023 | 59.7 | -2.4 | -3.87% | 62.1 | 64.9 | 59.4 |
| May 22, 2023 | 63.09 | -0.51 | -0.81% | 63.6 | 67.8 | 62.8 |
| May 15, 2023 | 63.5 | -3.16 | -4.73% | 66.65 | 67.55 | 62.7 |
| May 8, 2023 | 66.9 | 0.85 | 1.28% | 66.05 | 68.09 | 65.3 |
| May 1, 2023 | 66.3 | 1.7 | 2.64% | 64.59 | 70.65 | 63.8 |
| Apr 24, 2023 | 64.65 | -1.65 | -2.49% | 66.3 | 70.59 | 64.65 |
| Apr 17, 2023 | 66.34 | 0.14 | 0.21% | 66.2 | 67.35 | 64.59 |
| Apr 10, 2023 | 66.05 | -2.8 | -4.06% | 68.84 | 69.2 | 64.85 |
| Apr 3, 2023 | 67.59 | 0.09 | 0.13% | 67.5 | 69.3 | 66.1 |
| Mar 27, 2023 | 67.15 | -6 | -8.21% | 73.15 | 75.65 | 67.15 |
| Mar 20, 2023 | 74.59 | -3.1 | -4% | 77.69 | 78.4 | 70.7 |
| Mar 13, 2023 | 78.4 | -5.9 | -7% | 84.3 | 85.25 | 75.5 |
| Mar 6, 2023 | 81.85 | 10.89 | 15.36% | 70.95 | 82.85 | 69.65 |
| Feb 27, 2023 | 71.39 | -2.32 | -3.14% | 73.7 | 78.15 | 71.25 |
| Feb 20, 2023 | 75.7 | 4.04 | 5.65% | 71.65 | 77.09 | 71.34 |
| Feb 13, 2023 | 69.75 | 0.81 | 1.17% | 68.94 | 71.3 | 65.7 |
| Feb 6, 2023 | 69.15 | 1.15 | 1.69% | 68 | 70.7 | 64.95 |
| Jan 30, 2023 | 66.95 | -4.8 | -6.69% | 71.75 | 73.3 | 64.09 |
| Jan 23, 2023 | 70.45 | -4.96 | -6.57% | 75.4 | 76.95 | 69.15 |
| Jan 16, 2023 | 75.9 | 1.65 | 2.22% | 74.25 | 80.95 | 73.4 |
| Jan 9, 2023 | 74.25 | -4.69 | -5.95% | 78.94 | 81.5 | 74 |
| Jan 2, 2023 | 80.5 | -2.55 | -3.08% | 83.05 | 87.2 | 79.55 |
| Dec 26, 2022 | 84.25 | 0.25 | 0.29% | 84 | 88.1 | 82.8 |
| Dec 19, 2022 | 83.85 | -0.16 | -0.18% | 84 | 88.9 | 81.15 |
| Dec 12, 2022 | 83.6 | 5.34 | 6.83% | 78.25 | 85.25 | 69.25 |
| Dec 5, 2022 | 78.89 | 6.04 | 8.3% | 72.84 | 79.75 | 72.4 |
| Nov 28, 2022 | 71.25 | -4.41 | -5.82% | 75.65 | 79.3 | 69.59 |
| Nov 21, 2022 | 74.15 | -4 | -5.12% | 78.15 | 79.59 | 73.75 |
| Nov 14, 2022 | 77.69 | 0.59 | 0.77% | 77.09 | 81.09 | 73.8 |
| Nov 7, 2022 | 76.3 | -14.75 | -16.2% | 91.05 | 94.2 | 75.65 |
| Oct 31, 2022 | 92.8 | 7.25 | 8.47% | 85.55 | 98.1 | 83.1 |
| Oct 24, 2022 | 84.1 | -9.46 | -10.11% | 93.55 | 95.55 | 83.55 |
| Oct 17, 2022 | 94.8 | -7.96 | -7.74% | 102.75 | 103.6 | 93.8 |
| Oct 10, 2022 | 109.85 | 5.44 | 5.22% | 104.4 | 119 | 98.75 |
| Oct 3, 2022 | 105.15 | -3.05 | -2.82% | 108.2 | 110.05 | 92.44 |
| Sep 26, 2022 | 111.8 | 8.04 | 7.75% | 103.75 | 111.85 | 98.94 |
| Sep 19, 2022 | 103.25 | 11.54 | 12.59% | 91.7 | 106.5 | 87 |
| Sep 12, 2022 | 89.25 | 12.59 | 16.43% | 76.65 | 91.95 | 75.3 |
| Sep 5, 2022 | 78.2 | -8.05 | -9.34% | 86.25 | 89.94 | 77.69 |
| Aug 29, 2022 | 87.8 | 6.7 | 8.27% | 81.09 | 88.75 | 78.89 |
| Aug 22, 2022 | 79 | 5.7 | 7.77% | 73.3 | 79.2 | 71.65 |
| Aug 15, 2022 | 70.55 | 1.39 | 2.02% | 69.15 | 71.1 | 66.1 |
| Aug 8, 2022 | 68.3 | -6.11 | -8.2% | 74.4 | 77.3 | 68.3 |
| Aug 1, 2022 | 75.59 | -2.16 | -2.78% | 77.75 | 79.25 | 74.2 |
| Jul 25, 2022 | 76.34 | -10.32 | -11.9% | 86.65 | 90.45 | 75.75 |
| Jul 18, 2022 | 87.3 | -4.86 | -5.27% | 92.15 | 97.8 | 83.85 |
| Jul 11, 2022 | 94.85 | 0.94 | 1.01% | 93.9 | 105.7 | 93.55 |
| Jul 4, 2022 | 92.1 | -10.25 | -10.02% | 102.35 | 104.25 | 90.85 |
| Jun 27, 2022 | 98.15 | 7.3 | 8.03% | 90.85 | 104.65 | 89.3 |
| Jun 20, 2022 | 92.15 | -13.9 | -13.11% | 106.05 | 107.15 | 92.15 |
| Jun 13, 2022 | 111.75 | 9.75 | 9.55% | 102 | 115.35 | 98.35 |
| Jun 6, 2022 | 94.65 | 15.25 | 19.2% | 79.4 | 95.15 | 78.55 |
| May 30, 2022 | 82.2 | 1.5 | 1.85% | 80.7 | 84.65 | 78.34 |
| May 23, 2022 | 79.95 | -15.1 | -15.89% | 95.05 | 98.9 | 79.9 |
| May 16, 2022 | 97.4 | 6.9 | 7.62% | 90.5 | 104.25 | 85.4 |
| May 9, 2022 | 90.15 | 1.8 | 2.03% | 88.35 | 102.15 | 87.25 |
| May 2, 2022 | 84.55 | -0.65 | -0.76% | 85.19 | 89.65 | 74.75 |
| Apr 25, 2022 | 85.55 | 5.25 | 6.53% | 80.3 | 85.8 | 75.7 |
| Apr 18, 2022 | 78.45 | 5.7 | 7.83% | 72.75 | 78.45 | 66.84 |
| Apr 11, 2022 | 72.75 | 3.09 | 4.45% | 69.65 | 73.45 | 68.94 |
| Apr 4, 2022 | 68.5 | 2.5 | 3.78% | 66 | 70.19 | 63.9 |
| Mar 28, 2022 | 66.1 | -0.66 | -0.98% | 66.75 | 67.84 | 62.45 |
| Mar 21, 2022 | 66.7 | -3.65 | -5.18% | 70.34 | 72.25 | 66.39 |
| Mar 14, 2022 | 70.59 | -13.51 | -16.07% | 84.1 | 87.55 | 70.3 |
| Mar 7, 2022 | 84.94 | 5.78 | 7.31% | 79.15 | 88.5 | 79.05 |
| Feb 28, 2022 | 78.8 | 0.09 | 0.12% | 78.7 | 81.75 | 74.2 |
| Feb 21, 2022 | 76.34 | -3.25 | -4.09% | 79.59 | 92.15 | 76.2 |
| Feb 14, 2022 | 78.7 | 3.2 | 4.23% | 75.5 | 79.9 | 71.75 |
| Feb 7, 2022 | 75.34 | 3.64 | 5.07% | 71.7 | 76.34 | 67.69 |
| Jan 31, 2022 | 71.8 | -4.65 | -6.08% | 76.44 | 77 | 67.95 |
| Jan 24, 2022 | 76.15 | -5.85 | -7.14% | 82 | 87.55 | 74.9 |
| Jan 17, 2022 | 77.45 | 9.15 | 13.39% | 68.3 | 78.34 | 68 |
| Jan 10, 2022 | 65.9 | -1.05 | -1.57% | 66.95 | 69.5 | 62.55 |
| Jan 3, 2022 | 65.34 | 3.84 | 6.24% | 61.5 | 66.1 | 60.15 |
| Dec 27, 2021 | 62.05 | -1.05 | -1.65% | 63.09 | 63.09 | 60.5 |
| Dec 20, 2021 | 63.7 | -7.5 | -10.54% | 71.2 | 72.59 | 63.25 |
| Dec 13, 2021 | 68.4 | 3.26 | 5% | 65.14 | 69.5 | 63.95 |
| Dec 6, 2021 | 65 | -6.5 | -9.1% | 71.5 | 73 | 65 |
| Nov 29, 2021 | 73 | 4.75 | 6.95% | 68.25 | 75.14 | 67.3 |
| Nov 22, 2021 | 70.84 | 5.09 | 7.74% | 65.75 | 71.34 | 64.65 |
| Nov 15, 2021 | 66.59 | -0.36 | -0.54% | 66.95 | 67.8 | 65.8 |
| Nov 8, 2021 | 67.35 | 0.95 | 1.44% | 66.39 | 69.65 | 66.15 |
| Nov 1, 2021 | 66.84 | -3.82 | -5.4% | 70.65 | 71.55 | 65.95 |
| Oct 25, 2021 | 70.95 | -2.6 | -3.54% | 73.55 | 74.4 | 70.95 |
| Oct 18, 2021 | 74 | -4.9 | -6.2% | 78.89 | 79.15 | 73.3 |
| Oct 11, 2021 | 77.75 | -4.94 | -5.98% | 82.69 | 85.95 | 77.59 |
| Oct 4, 2021 | 82.3 | -3 | -3.52% | 85.3 | 89.25 | 80.19 |
| Sep 27, 2021 | 84.9 | 4.81 | 6% | 80.09 | 88.9 | 79.5 |
| Sep 20, 2021 | 79.45 | -5.85 | -6.86% | 85.3 | 88.05 | 79 |
| Sep 13, 2021 | 80.9 | 2.85 | 3.65% | 78.05 | 81.34 | 78 |
| Sep 6, 2021 | 79.8 | 3.54 | 4.65% | 76.25 | 79.9 | 76.2 |
| Aug 30, 2021 | 75.95 | -1.05 | -1.37% | 77 | 77.15 | 75.45 |
| Aug 23, 2021 | 77.45 | -2.55 | -3.19% | 80 | 80 | 77.2 |
| Aug 16, 2021 | 81.15 | 0.51 | 0.63% | 80.64 | 84.9 | 79.34 |
| Aug 9, 2021 | 80.05 | -1.6 | -1.95% | 81.64 | 82.44 | 79.95 |
| Aug 2, 2021 | 81.8 | -1.3 | -1.57% | 83.1 | 85.5 | 81.55 |
| Jul 26, 2021 | 84.25 | 0.65 | 0.77% | 83.6 | 85.55 | 82.3 |
| Jul 19, 2021 | 83.4 | -8.7 | -9.45% | 92.1 | 94.55 | 83.15 |
| Jul 12, 2021 | 88.85 | 2.34 | 2.71% | 86.5 | 89.05 | 84.9 |
| Jul 5, 2021 | 86.4 | -1 | -1.15% | 87.4 | 91.19 | 86.19 |
| Jun 28, 2021 | 87.6 | -4.06 | -4.42% | 91.65 | 92.5 | 87.3 |
| Jun 21, 2021 | 91.95 | -6.6 | -6.7% | 98.55 | 99.45 | 91.75 |
| Jun 14, 2021 | 99.65 | 4.8 | 5.06% | 94.85 | 99.75 | 94.2 |
| Jun 7, 2021 | 94.8 | -0.86 | -0.89% | 95.65 | 97.5 | 94.55 |
| May 31, 2021 | 96 | 0.04 | 0.05% | 95.95 | 100.4 | 95.75 |
| May 24, 2021 | 97.8 | -2.11 | -2.11% | 99.9 | 99.94 | 96.95 |
| May 17, 2021 | 101.7 | 0.45 | 0.44% | 101.25 | 108.85 | 99.15 |
| May 10, 2021 | 100.4 | 3.4 | 3.5% | 97 | 109.7 | 96.8 |
| May 3, 2021 | 97.1 | -2.11 | -2.12% | 99.2 | 104.7 | 96.7 |
| Apr 26, 2021 | 101.05 | 0.39 | 0.39% | 100.65 | 101.44 | 98.3 |
| Apr 19, 2021 | 101.1 | -0.56 | -0.55% | 101.65 | 105.9 | 100.05 |
