INXTMSCI MALAYSIA More Historical Data - I1SX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
DBI
INXTMSCI MALAYSIA (I1SX)
INXTMSCI MALAYSIA (I1SX) Historical

I1SX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	12.00	-0.03	-0.22%	12.03	12.40	11.90	0
Jan 02 2025	12.03	-0.10	-0.84%	12.13	12.46	11.98	0
Dec 30 2024	12.13	0.09	0.74%	12.04	12.13	11.88	0
Dec 27 2024	12.04	0.34	2.86%	11.71	12.04	11.71	0
Dec 23 2024	11.70	-0.07	-0.56%	11.77	12.30	11.65	0
Dec 20 2024	11.77	0.03	0.26%	11.74	11.83	11.56	0
Dec 19 2024	11.74	-0.10	-0.84%	11.84	11.84	11.62	0
Dec 18 2024	11.84	0.03	0.22%	11.81	11.85	11.74	0
Dec 17 2024	11.81	-0.10	-0.88%	11.92	11.92	11.75	0
Dec 16 2024	11.92	0.02	0.21%	11.89	11.92	11.89	0
Dec 13 2024	11.89	-0.04	-0.32%	11.93	11.99	11.84	0
Dec 12 2024	11.93	-0.01	-0.05%	11.94	11.94	11.93	0
Dec 11 2024	11.94	-0.02	-0.20%	11.96	12.00	11.92	0
Dec 10 2024	11.96	-0.08	-0.70%	12.05	12.07	11.80	0
Dec 09 2024	12.05	-0.01	-0.05%	12.06	12.06	11.83	0
Dec 06 2024	12.05	0.05	0.43%	12.00	12.20	11.89	0
Dec 05 2024	12.00	0.05	0.42%	11.95	12.12	11.95	0
Dec 04 2024	11.95	0.16	1.34%	11.80	11.98	11.80	0
Dec 03 2024	11.79	0.04	0.38%	11.75	11.84	11.75	0
Dec 02 2024	11.75	-0.13	-1.12%	11.88	11.90	11.64	0
Nov 29 2024	11.88	0.04	0.34%	11.84	11.93	11.52	0
Nov 28 2024	11.84	-0.09	-0.75%	11.93	11.93	11.82	0
Nov 27 2024	11.93	0.02	0.20%	11.91	11.98	11.89	0
Nov 26 2024	11.91	0.04	0.30%	11.88	11.91	11.80	0
Nov 25 2024	11.87	0.12	1.01%	11.75	11.90	11.58	0
Nov 22 2024	11.75	0.01	0.06%	11.76	11.78	11.69	0
Nov 21 2024	11.75	0.03	0.26%	11.72	11.76	11.68	0
Nov 20 2024	11.72	-0.04	-0.37%	11.76	11.85	11.70	0
Nov 19 2024	11.76	0.03	0.24%	11.73	11.76	11.73	0
Nov 18 2024	11.73	0.12	1.00%	11.62	11.75	11.21	0
Nov 15 2024	11.62	-0.01	-0.07%	11.62	11.69	11.59	0
Nov 14 2024	11.63	-0.12	-1.02%	11.74	11.74	11.57	0
Nov 13 2024	11.75	0.00	-0.02%	11.75	11.75	11.74	0
Nov 12 2024	11.75	-0.17	-1.39%	11.91	11.92	11.71	0
Nov 11 2024	11.91	-0.07	-0.59%	11.99	11.99	11.88	0
Nov 08 2024	11.98	-0.15	-1.26%	12.14	12.42	11.97	0
Nov 07 2024	12.14	-0.01	-0.06%	12.14	12.50	11.98	0
Nov 06 2024	12.14	-0.06	-0.52%	12.21	12.21	12.14	0
Nov 05 2024	12.21	0.08	0.65%	12.13	12.53	12.09	0
Nov 04 2024	12.13	0.16	1.37%	11.96	12.17	11.96	0
Nov 01 2024	11.97	0.03	0.27%	11.93	12.42	11.90	0
Oct 31 2024	11.93	-0.08	-0.70%	12.02	12.02	11.88	0
Oct 30 2024	12.02	-0.10	-0.79%	12.11	12.11	11.99	0
Oct 29 2024	12.11	-0.03	-0.24%	12.14	12.32	11.98	0
Oct 28 2024	12.14	-0.10	-0.81%	12.24	12.46	12.06	0
Oct 25 2024	12.24	-0.06	-0.53%	12.30	12.56	12.18	0
Oct 24 2024	12.31	-0.06	-0.46%	12.36	12.36	11.98	0
Oct 23 2024	12.36	-0.09	-0.72%	12.45	12.58	12.33	0
Oct 22 2024	12.45	-0.02	-0.12%	12.47	12.58	12.40	0
Oct 21 2024	12.47	-0.02	-0.14%	12.48	12.58	12.45	0
Oct 18 2024	12.48	0.01	0.11%	12.47	12.52	12.47	0
Oct 17 2024	12.47	0.10	0.78%	12.38	12.53	12.38	0
Oct 16 2024	12.37	-0.03	-0.25%	12.41	12.43	12.32	0
Oct 15 2024	12.41	-0.05	-0.39%	12.45	12.48	12.32	0
Oct 14 2024	12.45	-0.07	-0.59%	12.53	12.53	12.40	0
Oct 11 2024	12.53	0.03	0.21%	12.50	12.53	12.47	0
Oct 10 2024	12.50	0.00	0.01%	12.50	12.52	12.30	0
Oct 09 2024	12.50	-0.04	-0.32%	12.54	12.58	12.48	0
Oct 08 2024	12.54	0.08	0.63%	12.46	12.60	12.46	0
Oct 07 2024	12.46	-0.06	-0.48%	12.52	12.56	12.23	0

INXTMSCI MALAYSIA

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions