IMDA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2025 | 51.40 | 0.00 | 0.00% | 51.40 | 51.40 | 51.00 | 1,131 |
Feb 25 2025 | 51.40 | 0.40 | 0.78% | 51.00 | 51.80 | 50.80 | 810 |
Feb 24 2025 | 51.00 | 0.20 | 0.39% | 51.60 | 51.80 | 50.80 | 426 |
Feb 21 2025 | 50.80 | -0.60 | -1.17% | 51.20 | 51.40 | 50.80 | 282 |
Feb 20 2025 | 51.40 | 0.40 | 0.78% | 51.40 | 51.40 | 51.00 | 165 |
Feb 19 2025 | 51.00 | -0.20 | -0.39% | 51.20 | 52.00 | 51.00 | 443 |
Feb 18 2025 | 51.20 | -1.20 | -2.29% | 52.40 | 52.40 | 51.20 | 707 |
Feb 17 2025 | 52.40 | 0.20 | 0.38% | 52.60 | 52.60 | 52.40 | 124 |
Feb 14 2025 | 52.20 | -0.20 | -0.38% | 52.40 | 52.60 | 52.20 | 163 |
Feb 13 2025 | 52.40 | -0.20 | -0.38% | 52.60 | 52.60 | 52.40 | 419 |
Feb 12 2025 | 52.60 | 0.40 | 0.77% | 52.40 | 52.60 | 52.40 | 98 |
Feb 11 2025 | 52.20 | -0.20 | -0.38% | 52.20 | 52.20 | 52.00 | 270 |
Feb 10 2025 | 52.40 | -0.20 | -0.38% | 52.40 | 52.60 | 52.20 | 178 |
Feb 07 2025 | 52.60 | 0.20 | 0.38% | 52.40 | 52.60 | 52.40 | 194 |
Feb 06 2025 | 52.40 | 0.80 | 1.55% | 51.60 | 52.60 | 51.60 | 692 |
Feb 05 2025 | 51.60 | 0.60 | 1.18% | 51.40 | 52.20 | 51.40 | 201 |
Feb 04 2025 | 51.00 | -0.60 | -1.16% | 51.60 | 51.80 | 50.60 | 925 |
Feb 03 2025 | 51.60 | -0.20 | -0.39% | 51.80 | 52.00 | 51.40 | 190 |
Jan 31 2025 | 51.80 | 0.60 | 1.17% | 51.40 | 52.00 | 51.20 | 236 |
Jan 30 2025 | 51.20 | -1.40 | -2.66% | 52.20 | 52.20 | 51.20 | 262 |
Jan 29 2025 | 52.60 | 1.40 | 2.73% | 51.60 | 52.60 | 51.00 | 489 |
Jan 28 2025 | 51.20 | 0.20 | 0.39% | 51.00 | 51.80 | 51.00 | 469 |
Jan 27 2025 | 51.00 | -0.20 | -0.39% | 51.00 | 51.20 | 50.60 | 282 |
Jan 24 2025 | 51.20 | -0.20 | -0.39% | 51.60 | 51.60 | 51.00 | 65 |
Jan 23 2025 | 51.40 | -0.20 | -0.39% | 52.00 | 52.00 | 50.60 | 315 |
Jan 22 2025 | 51.60 | 0.00 | 0.00% | 51.60 | 51.60 | 51.60 | 0.00 |
Jan 21 2025 | 51.60 | -0.60 | -1.15% | 52.20 | 52.60 | 51.20 | 227 |
Jan 20 2025 | 52.20 | 0.00 | 0.00% | 52.20 | 52.20 | 52.20 | 9 |
Jan 17 2025 | 52.20 | 0.20 | 0.38% | 52.00 | 52.20 | 51.80 | 67 |
Jan 16 2025 | 52.00 | 0.40 | 0.78% | 51.80 | 52.00 | 51.80 | 189 |
Jan 15 2025 | 51.60 | 0.00 | 0.00% | 51.40 | 51.60 | 51.40 | 12 |
Jan 14 2025 | 51.60 | -0.80 | -1.53% | 51.60 | 51.80 | 51.60 | 649 |
Jan 13 2025 | 52.40 | -0.20 | -0.38% | 52.60 | 52.60 | 52.40 | 40 |
Jan 10 2025 | 52.60 | 0.00 | 0.00% | 52.60 | 52.80 | 52.60 | 39 |
Jan 09 2025 | 52.60 | -0.20 | -0.38% | 52.60 | 52.60 | 52.60 | 1 |
Jan 08 2025 | 52.80 | 0.20 | 0.38% | 52.40 | 52.80 | 52.40 | 196 |
Jan 07 2025 | 52.60 | 0.80 | 1.54% | 51.80 | 53.20 | 51.80 | 920 |
Jan 06 2025 | 51.80 | 0.20 | 0.39% | 51.60 | 52.00 | 51.40 | 67 |
Jan 03 2025 | 51.60 | -0.60 | -1.15% | 52.20 | 52.20 | 51.60 | 183 |
Jan 02 2025 | 52.20 | 0.60 | 1.16% | 51.80 | 52.20 | 51.80 | 72 |
Dec 31 2024 | 51.60 | 0.20 | 0.39% | 51.60 | 51.60 | 51.60 | 60 |
Dec 30 2024 | 51.40 | 0.80 | 1.58% | 52.00 | 52.00 | 51.40 | 174 |
Dec 27 2024 | 50.60 | 0.40 | 0.80% | 50.20 | 50.60 | 49.60 | 423 |
Dec 24 2024 | 50.20 | -0.20 | -0.40% | 50.60 | 50.60 | 50.00 | 287 |
Dec 23 2024 | 50.40 | -0.40 | -0.79% | 50.60 | 50.80 | 50.40 | 121 |
Dec 20 2024 | 50.80 | 0.20 | 0.40% | 50.60 | 51.00 | 50.40 | 133 |
Dec 19 2024 | 50.60 | -0.20 | -0.39% | 50.40 | 51.00 | 50.00 | 410 |
Dec 18 2024 | 50.80 | -0.20 | -0.39% | 51.00 | 51.00 | 50.60 | 152 |
Dec 17 2024 | 51.00 | -0.20 | -0.39% | 51.20 | 51.20 | 50.80 | 310 |
Dec 16 2024 | 51.20 | -0.40 | -0.78% | 51.60 | 51.60 | 51.20 | 104 |
Dec 13 2024 | 51.60 | 0.00 | 0.00% | 51.80 | 52.00 | 51.40 | 417 |
Dec 12 2024 | 51.60 | 1.00 | 1.98% | 51.20 | 51.80 | 51.20 | 336 |
Dec 11 2024 | 50.60 | -2.40 | -4.53% | 52.80 | 54.20 | 50.40 | 1,630 |
Dec 10 2024 | 53.00 | 0.20 | 0.38% | 52.80 | 53.00 | 52.60 | 294 |
Dec 09 2024 | 52.80 | 2.80 | 5.60% | 51.80 | 52.80 | 50.20 | 1,016 |
Dec 06 2024 | 50.00 | -0.40 | -0.79% | 50.40 | 51.00 | 49.40 | 414 |
Dec 05 2024 | 50.40 | 0.40 | 0.80% | 50.20 | 50.60 | 49.50 | 335 |
Dec 04 2024 | 50.00 | -0.60 | -1.19% | 50.80 | 51.00 | 50.00 | 331 |
Dec 03 2024 | 50.60 | -0.40 | -0.78% | 51.00 | 51.00 | 50.00 | 574 |
Dec 02 2024 | 51.00 | -1.20 | -2.30% | 52.00 | 52.00 | 50.00 | 1,018 |
Nov 29 2024 | 52.20 | 0.00 | 0.00% | 52.20 | 52.20 | 52.00 | 317 |