FTSE Asian Palm Oil Plantation MYR (FTFBMAPM)

FTFBMAPM
🏛️ 말레이시아 →
17,862.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 17,389.57 17,530.31 17,378.64 17,474.68 0.0M
2024-12-30 17,301.76 17,416.19 17,260.84 17,404.53 0.0M
2024-12-27 17,125.34 17,375.58 17,124.18 17,311.20 0.0M
2024-12-26 17,085.96 17,190.46 17,080.03 17,135.60 0.0M
2024-12-25 17,099.86 17,105.65 17,098.71 17,105.65 0.0M
2024-12-24 17,032.67 17,136.45 17,008.54 17,098.42 0.0M
2024-12-23 17,053.69 17,105.16 17,020.14 17,037.56 0.0M
2024-12-20 17,273.97 17,298.76 17,059.90 17,063.61 0.0M
2024-12-19 17,475.90 17,475.90 17,134.92 17,282.50 0.0M
2024-12-18 17,417.11 17,490.99 17,414.56 17,459.96 0.0M
2024-12-17 17,455.61 17,510.49 17,399.74 17,425.21 0.0M
2024-12-16 17,465.62 17,511.08 17,416.22 17,455.33 0.0M
2024-12-13 17,488.09 17,539.21 17,436.89 17,465.26 0.0M
2024-12-12 17,523.55 17,531.00 17,453.45 17,494.04 0.0M
2024-12-11 17,767.81 17,771.80 17,518.85 17,525.98 0.0M
2024-12-10 17,792.74 17,882.68 17,673.54 17,770.51 0.0M
2024-12-09 17,719.72 17,852.49 17,655.75 17,796.83 0.0M
2024-12-06 17,857.32 17,888.77 17,724.64 17,727.90 0.0M
2024-12-05 17,806.59 17,861.59 17,735.08 17,856.23 0.0M
2024-12-04 17,788.19 17,854.24 17,750.88 17,819.23 0.0M
2024-12-03 17,586.76 17,813.09 17,585.87 17,794.38 0.0M
2024-12-02 17,312.93 17,649.40 17,312.50 17,587.17 0.0M
2024-11-29 17,218.41 17,388.43 17,199.23 17,313.89 0.0M
2024-11-28 17,128.12 17,268.08 17,037.65 17,220.67 0.0M
2024-11-27 17,272.79 17,313.00 17,110.90 17,124.93 0.0M
2024-11-26 17,231.57 17,299.80 17,191.83 17,272.92 0.0M
2024-11-25 17,284.91 17,399.99 17,193.20 17,224.03 0.0M
2024-11-22 17,397.17 17,476.54 17,274.84 17,283.39 0.0M
2024-11-21 17,651.44 17,653.01 17,391.26 17,396.59 0.0M
2024-11-20 17,681.73 17,734.13 17,629.28 17,651.58 0.0M
2024-11-19 17,775.33 17,787.20 17,652.78 17,685.85 0.0M
2024-11-18 17,604.65 17,811.67 17,568.46 17,772.63 0.0M
2024-11-15 17,773.92 17,787.04 17,580.46 17,608.31 0.0M
2024-11-14 17,835.00 17,868.63 17,744.56 17,764.37 0.0M
2024-11-13 18,236.12 18,245.20 17,830.49 17,831.69 0.0M
2024-11-12 17,995.61 18,272.49 17,995.01 18,242.90 0.0M
2024-11-11 17,764.00 18,065.70 17,761.86 17,997.08 0.0M
2024-11-08 17,672.58 17,776.49 17,665.66 17,768.55 0.0M
2024-11-07 17,720.67 17,809.47 17,657.99 17,673.43 0.0M
2024-11-06 17,718.31 17,796.08 17,620.25 17,707.32 0.0M
2024-11-05 17,651.18 17,764.21 17,620.98 17,726.55 0.0M
2024-11-04 17,376.67 17,666.64 17,341.53 17,657.70 0.0M
2024-11-01 17,108.34 17,386.06 17,012.19 17,375.62 0.0M
2024-10-31 17,107.47 17,129.06 17,104.03 17,125.37 0.0M
2024-10-30 17,299.56 17,319.28 17,079.90 17,107.47 0.0M
2024-10-29 17,238.27 17,316.15 17,179.95 17,304.12 0.0M
2024-10-28 17,200.70 17,268.57 17,170.58 17,241.35 0.0M
2024-10-25 17,204.89 17,310.51 17,195.94 17,201.56 0.0M
2024-10-24 17,248.19 17,296.66 17,204.85 17,210.36 0.0M
2024-10-23 17,208.29 17,305.84 17,205.50 17,255.54 0.0M
2024-10-22 17,165.07 17,237.80 17,122.79 17,213.98 0.0M
2024-10-21 17,154.99 17,213.45 17,080.65 17,152.96 0.0M
2024-10-18 17,098.35 17,224.33 17,077.20 17,157.13 0.0M
2024-10-17 16,948.54 17,133.69 16,942.09 17,106.04 0.0M
2024-10-16 17,127.19 17,129.40 16,913.32 16,949.03 0.0M
2024-10-15 17,044.53 17,133.88 16,978.90 17,129.71 0.0M
2024-10-14 16,910.25 17,059.13 16,891.91 17,040.18 0.0M
2024-10-11 16,899.24 16,952.64 16,859.49 16,902.44 0.0M
2024-10-10 16,831.69 16,953.32 16,830.74 16,898.58 0.0M
2024-10-09 16,945.94 17,029.39 16,801.08 16,831.00 0.0M
2024-10-08 17,039.10 17,093.61 16,939.85 16,948.81 0.0M
2024-10-07 16,838.88 17,068.26 16,836.61 17,041.84 0.0M
2024-10-04 16,810.60 16,847.12 16,770.62 16,822.73 0.0M
2024-10-03 16,796.17 16,862.73 16,769.75 16,814.92 0.0M
2024-10-02 16,750.55 16,790.30 16,668.67 16,777.20 0.0M
2024-10-01 16,778.04 16,794.64 16,644.39 16,746.23 0.0M
2024-09-30 16,816.92 16,906.69 16,655.48 16,759.36 0.0M
2024-09-27 16,603.55 16,852.37 16,602.95 16,825.77 0.0M
2024-09-26 16,793.92 16,806.89 16,596.72 16,634.42 0.0M
2024-09-25 16,554.92 16,797.47 16,548.77 16,780.16 0.0M
2024-09-24 16,586.10 16,639.05 16,567.09 16,590.21 0.0M
2024-09-23 16,655.60 16,689.62 16,509.28 16,586.48 0.0M
2024-09-20 16,634.95 16,681.70 16,553.45 16,656.89 0.0M
2024-09-19 16,597.19 16,667.00 16,518.10 16,622.38 0.0M
2024-09-18 16,714.15 16,715.99 16,538.30 16,591.53 0.0M
2024-09-17 16,655.57 16,748.47 16,593.75 16,711.66 0.0M
2024-09-16 16,643.63 16,672.77 16,633.25 16,662.94 0.0M
2024-09-13 16,645.69 16,694.80 16,626.28 16,636.63 0.0M
2024-09-12 16,554.26 16,695.82 16,540.35 16,648.79 0.0M
2024-09-11 16,705.78 16,724.26 16,546.22 16,552.59 0.0M
2024-09-10 16,637.36 16,734.76 16,634.26 16,710.67 0.0M
2024-09-09 16,829.44 16,871.28 16,631.59 16,641.38 0.0M
2024-09-06 16,727.22 16,853.49 16,710.38 16,821.22 0.0M
2024-09-05 16,634.09 16,799.44 16,613.23 16,731.13 0.0M
2024-09-04 16,714.67 16,717.02 16,557.59 16,644.51 0.0M
2024-09-03 16,806.61 16,888.20 16,710.98 16,714.52 0.0M
2024-09-02 16,813.19 16,824.07 16,581.49 16,806.31 0.0M
2024-08-30 16,702.32 16,829.21 16,619.64 16,813.86 0.0M
2024-08-29 16,772.99 16,783.06 16,662.52 16,708.16 0.0M
2024-08-28 16,640.22 16,783.26 16,610.58 16,776.99 0.0M
2024-08-27 16,674.52 16,754.75 16,604.68 16,644.96 0.0M
2024-08-26 16,673.83 16,673.83 16,673.83 16,673.83 0.0M
2024-08-23 16,586.27 16,618.24 16,540.91 16,587.97 0.0M
2024-08-22 16,318.77 16,599.39 16,313.02 16,576.88 0.0M
2024-08-21 16,409.21 16,449.74 16,292.36 16,325.70 0.0M
2024-08-20 16,407.67 16,496.93 16,245.99 16,414.61 0.0M
2024-08-19 16,505.27 16,516.76 16,391.37 16,415.80 0.0M
2024-08-16 16,461.96 16,567.62 16,440.43 16,540.07 0.0M
2024-08-15 16,449.02 16,519.06 16,412.34 16,449.98 0.0M
2024-08-14 16,284.55 16,467.15 16,283.98 16,448.60 0.0M
2024-08-13 16,276.62 16,328.18 16,189.81 16,302.18 0.0M
2024-08-12 16,192.82 16,302.58 16,172.56 16,286.45 0.0M
2024-08-09 16,190.40 16,277.03 16,134.66 16,196.63 0.0M
2024-08-08 16,199.32 16,200.79 16,083.25 16,189.48 0.0M
2024-08-07 16,201.85 16,239.84 16,045.37 16,210.79 0.0M
2024-08-06 15,904.81 16,220.34 15,888.34 16,203.31 0.0M
2024-08-05 16,520.33 16,521.52 15,757.62 15,887.00 0.0M
2024-08-02 16,597.55 16,597.55 16,434.18 16,501.96 0.0M
2024-08-01 16,608.83 16,640.97 16,555.38 16,606.25 0.0M
2024-07-31 16,559.74 16,652.14 16,506.62 16,627.01 0.0M
2024-07-30 16,542.97 16,690.97 16,535.97 16,560.13 0.0M
2024-07-29 16,491.49 16,607.07 16,484.34 16,545.79 0.0M
2024-07-26 16,473.36 16,573.99 16,460.17 16,490.51 0.0M
2024-07-25 16,482.82 16,509.51 16,402.49 16,472.27 0.0M
2024-07-24 16,555.07 16,556.33 16,457.30 16,486.44 0.0M
2024-07-23 16,590.14 16,671.02 16,520.91 16,551.74 0.0M
2024-07-22 16,609.03 16,615.77 16,488.58 16,590.24 0.0M
2024-07-19 16,416.77 16,622.60 16,397.49 16,610.10 0.0M
2024-07-18 16,371.68 16,432.06 16,300.94 16,420.33 0.0M
2024-07-17 16,142.47 16,377.38 16,141.88 16,371.57 0.0M
2024-07-16 16,103.15 16,197.30 16,077.75 16,145.39 0.0M
2024-07-15 16,109.61 16,181.73 16,085.03 16,108.20 0.0M
2024-07-12 16,010.68 16,137.01 16,010.38 16,100.75 0.0M
2024-07-11 16,030.22 16,100.71 16,017.21 16,020.48 0.0M
2024-07-10 16,001.27 16,076.98 15,988.98 16,037.45 0.0M
2024-07-09 16,133.46 16,171.70 16,001.80 16,002.97 0.0M
2024-07-08 16,122.05 16,151.60 16,100.61 16,135.75 0.0M
2024-07-05 16,110.94 16,158.55 16,093.83 16,117.36 0.0M
2024-07-04 16,127.94 16,171.10 16,101.24 16,111.41 0.0M
2024-07-03 15,968.51 16,132.84 15,967.37 16,128.66 0.0M
2024-07-02 16,077.09 16,116.15 15,965.98 15,966.84 0.0M
2024-07-01 16,010.20 16,128.24 15,989.91 16,077.10 0.0M
2024-06-28 15,961.48 16,028.60 15,930.02 16,008.70 0.0M
2024-06-27 16,077.56 16,100.10 15,946.03 15,966.30 0.0M
2024-06-26 16,115.78 16,145.71 16,043.62 16,069.71 0.0M
2024-06-25 16,116.94 16,180.62 16,080.18 16,116.26 0.0M
2024-06-24 16,112.18 16,151.48 16,008.65 16,118.28 0.0M
2024-06-21 16,010.30 16,138.35 15,980.83 16,112.13 0.0M
2024-06-20 16,008.38 16,046.08 15,937.35 16,007.74 0.0M
2024-06-19 16,052.54 16,111.98 15,966.42 16,005.94 0.0M
2024-06-18 16,009.52 16,109.92 16,009.23 16,050.87 0.0M
2024-06-17 16,014.91 16,016.04 16,011.52 16,014.63 0.0M
2024-06-14 16,083.54 16,129.17 15,996.29 16,013.78 0.0M
2024-06-13 16,170.10 16,170.10 16,072.13 16,083.98 0.0M
2024-06-12 16,156.84 16,240.46 16,126.81 16,169.52 0.0M
2024-06-11 16,324.57 16,384.88 16,155.43 16,158.20 0.0M
2024-06-10 16,423.96 16,438.77 16,288.49 16,327.30 0.0M
2024-06-07 16,384.27 16,456.11 16,373.74 16,415.64 0.0M
2024-06-06 16,416.86 16,450.34 16,319.21 16,379.08 0.0M
2024-06-05 16,530.81 16,638.35 16,413.95 16,414.81 0.0M
2024-06-04 16,228.70 16,578.33 16,226.13 16,534.72 0.0M
2024-06-03 16,238.70 16,267.16 16,214.17 16,236.44 0.0M
2024-05-31 16,399.72 16,466.52 16,232.42 16,237.27 0.0M
2024-05-30 16,407.06 16,461.15 16,349.58 16,399.98 0.0M
2024-05-29 16,636.39 16,655.53 16,403.49 16,405.21 0.0M
2024-05-28 16,639.87 16,707.91 16,633.26 16,640.20 0.0M
2024-05-27 16,744.71 16,752.54 16,619.37 16,644.65 0.0M
2024-05-24 16,766.80 16,774.48 16,687.56 16,742.41 0.0M
2024-05-23 16,705.90 16,805.21 16,699.36 16,760.74 0.0M
2024-05-22 16,687.12 16,696.42 16,679.34 16,690.67 0.0M
2024-05-21 16,917.09 16,921.37 16,654.37 16,687.40 0.0M
2024-05-20 16,942.24 17,006.21 16,871.27 16,911.74 0.0M
2024-05-17 16,984.32 17,012.81 16,896.65 16,934.68 0.0M
2024-05-16 16,928.42 17,018.71 16,928.13 16,989.52 0.0M
2024-05-15 17,100.48 17,128.81 16,898.18 16,945.36 0.0M
2024-05-14 17,054.22 17,111.37 17,023.80 17,111.08 0.0M
2024-05-13 17,057.05 17,098.99 17,011.35 17,051.65 0.0M
2024-05-10 17,134.43 17,260.99 17,022.51 17,059.10 0.0M
2024-05-09 17,274.26 17,303.19 17,096.49 17,131.98 0.0M
2024-05-08 17,180.79 17,415.45 17,149.05 17,273.67 0.0M
2024-05-07 17,159.48 17,242.51 17,128.83 17,181.42 0.0M
2024-05-06 17,225.06 17,227.74 17,078.33 17,157.47 0.0M
2024-05-03 17,280.30 17,304.40 17,170.46 17,227.33 0.0M
2024-05-02 17,203.30 17,291.17 17,182.42 17,289.99 0.0M
2024-04-30 17,389.87 17,392.54 17,177.98 17,207.28 0.0M
2024-04-29 17,327.39 17,394.98 17,184.74 17,391.39 0.0M
2024-04-26 17,451.77 17,452.72 17,288.68 17,325.45 0.0M
2024-04-25 17,473.20 17,520.92 17,430.46 17,448.79 0.0M
2024-04-24 17,328.52 17,489.67 17,327.59 17,467.47 0.0M
2024-04-23 17,340.42 17,464.04 17,288.36 17,328.93 0.0M
2024-04-22 17,260.02 17,369.08 17,237.61 17,335.85 0.0M
2024-04-19 17,180.64 17,290.26 17,152.84 17,258.44 0.0M
2024-04-18 17,147.72 17,273.17 17,137.77 17,182.36 0.0M
2024-04-17 17,270.13 17,272.53 17,028.51 17,146.68 0.0M
2024-04-16 17,458.56 17,460.12 17,216.48 17,272.80 0.0M
2024-04-15 17,558.85 17,558.85 17,420.44 17,460.66 0.0M
2024-04-12 17,569.88 17,620.16 17,469.20 17,555.66 0.0M
2024-04-11 17,517.89 17,567.99 17,507.45 17,552.01 0.0M
2024-04-10 17,547.71 17,549.31 17,544.83 17,548.03 0.0M
2024-04-09 17,493.22 17,603.38 17,489.83 17,544.52 0.0M
2024-04-08 17,428.86 17,526.75 17,410.45 17,490.32 0.0M
2024-04-05 17,335.10 17,432.14 17,299.62 17,431.19 0.0M
2024-04-04 17,148.04 17,391.04 17,145.58 17,340.42 0.0M
2024-04-03 17,181.39 17,197.33 17,080.64 17,159.05 0.0M
2024-04-02 17,110.40 17,200.30 17,004.42 17,186.76 0.0M
2024-04-01 17,016.95 17,144.08 17,015.40 17,099.31 0.0M
2024-03-29 17,039.67 17,091.21 16,996.12 17,014.19 0.0M
2024-03-28 17,037.26 17,090.19 17,025.48 17,033.65 0.0M
2024-03-27 17,073.73 17,123.94 16,980.59 17,040.35 0.0M
2024-03-26 17,029.87 17,086.90 16,954.26 17,072.12 0.0M
2024-03-25 17,054.13 17,057.75 16,981.31 17,029.57 0.0M
2024-03-22 17,234.30 17,240.11 17,043.72 17,055.99 0.0M
2024-03-21 17,025.88 17,240.61 17,024.34 17,229.29 0.0M
2024-03-20 16,979.23 17,115.35 16,974.48 17,045.00 0.0M
2024-03-19 16,985.59 17,017.67 16,922.84 16,981.69 0.0M
2024-03-18 16,953.19 17,035.66 16,943.48 16,989.01 0.0M
2024-03-15 16,963.53 17,009.54 16,891.01 16,953.29 0.0M
2024-03-14 16,814.64 16,970.74 16,794.17 16,959.90 0.0M
2024-03-13 16,995.12 17,009.76 16,808.55 16,816.65 0.0M
2024-03-12 16,899.81 17,036.51 16,892.10 16,993.15 0.0M
2024-03-11 16,942.97 16,962.84 16,875.74 16,903.29 0.0M
2024-03-08 16,807.01 16,969.14 16,792.95 16,942.38 0.0M
2024-03-07 16,740.51 16,856.90 16,740.21 16,825.89 0.0M
2024-03-06 16,621.15 16,822.90 16,608.50 16,752.36 0.0M
2024-03-05 16,916.69 16,919.15 16,610.27 16,619.99 0.0M
2024-03-04 16,749.52 16,934.27 16,748.93 16,914.44 0.0M
2024-03-01 16,694.48 16,848.98 16,691.89 16,767.32 0.0M
2024-02-29 16,667.48 16,824.47 16,613.02 16,703.06 0.0M
2024-02-28 16,692.28 16,778.72 16,653.12 16,668.87 0.0M
2024-02-27 16,651.43 16,748.15 16,635.39 16,699.20 0.0M
2024-02-26 16,849.19 16,849.19 16,626.78 16,652.92 0.0M
2024-02-23 17,040.45 17,040.45 16,799.66 16,847.60 0.0M
2024-02-22 16,889.48 17,050.46 16,888.60 17,041.45 0.0M
2024-02-21 16,854.96 16,950.62 16,852.39 16,889.99 0.0M
2024-02-20 16,771.85 16,906.49 16,771.56 16,851.73 0.0M
2024-02-19 16,740.15 16,813.72 16,704.86 16,774.75 0.0M
2024-02-16 16,583.32 16,758.25 16,583.04 16,740.05 0.0M
2024-02-15 16,590.92 16,672.43 16,552.26 16,582.70 0.0M
2024-02-14 16,687.02 16,689.56 16,507.43 16,594.14 0.0M
2024-02-13 16,503.61 16,732.96 16,503.33 16,688.78 0.0M
2024-02-12 16,520.65 16,521.77 16,499.08 16,511.10 0.0M
2024-02-09 16,647.45 16,671.12 16,513.00 16,518.13 0.0M
2024-02-08 16,674.55 16,724.97 16,624.17 16,640.68 0.0M
2024-02-07 16,644.14 16,717.37 16,637.04 16,673.10 0.0M
2024-02-06 16,600.28 16,678.73 16,549.64 16,640.53 0.0M
2024-02-05 16,671.03 16,736.67 16,566.92 16,591.80 0.0M
2024-02-02 16,608.76 16,790.69 16,593.82 16,658.86 0.0M
2024-02-01 16,625.46 16,634.22 16,582.47 16,599.20 0.0M
2024-01-31 16,681.48 16,763.18 16,623.99 16,627.23 0.0M
2024-01-30 16,843.98 16,878.64 16,673.73 16,684.38 0.0M
2024-01-29 16,707.57 16,896.71 16,685.18 16,844.61 0.0M
2024-01-26 16,715.27 16,794.75 16,685.80 16,711.66 0.0M
2024-01-25 16,682.02 16,740.40 16,671.91 16,712.20 0.0M
2024-01-24 16,585.68 16,710.59 16,580.91 16,689.38 0.0M
2024-01-23 16,644.40 16,696.78 16,574.68 16,584.56 0.0M
2024-01-22 16,697.79 16,765.73 16,628.63 16,643.60 0.0M
2024-01-19 16,598.87 16,749.60 16,593.07 16,704.81 0.0M
2024-01-18 16,675.94 16,715.12 16,578.77 16,600.32 0.0M
2024-01-17 16,703.33 16,750.71 16,657.33 16,677.72 0.0M
2024-01-16 16,750.61 16,791.09 16,666.55 16,693.74 0.0M
2024-01-15 16,566.36 16,748.23 16,557.14 16,743.31 0.0M
2024-01-12 16,603.41 16,619.15 16,542.22 16,566.41 0.0M
2024-01-11 16,506.30 16,638.13 16,477.51 16,611.47 0.0M
2024-01-10 16,601.00 16,605.51 16,454.29 16,505.72 0.0M
2024-01-09 16,579.34 16,624.78 16,542.49 16,595.35 0.0M
2024-01-08 16,546.88 16,654.45 16,530.93 16,581.21 0.0M
2024-01-05 16,563.47 16,599.21 16,512.30 16,549.43 0.0M
2024-01-04 16,495.53 16,577.15 16,433.71 16,559.36 0.0M
2024-01-03 16,448.32 16,552.63 16,370.36 16,483.89 0.0M
2024-01-02 16,566.48 16,566.48 16,384.15 16,433.92 0.0M
2024-01-01 16,566.79 16,566.79 16,566.48 16,566.48 0.0M