Market data

Select a section

Xtrackers X MSCI Malaysia 1C $

(XCS3)
Sector: n/a
$12.98
$-0.03 -0.19
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $12.98 $13.02 $12.97 $12.98 4,494
30/10/2025 $12.98 $13.09 $12.97 $13.01 3,095
29/10/2025 $12.98 $13.18 $12.98 $13.03 1,926
28/10/2025 $13.00 $13.07 $12.96 $13.04 2,570
27/10/2025 $12.88 $13.09 $12.96 $13.05 92
24/10/2025 $12.88 $12.95 $12.81 $12.91 72
23/10/2025 $12.95 $12.92 $12.82 $12.87 1
22/10/2025 $12.95 $12.88 $12.74 $12.81 18
21/10/2025 $12.95 $13.06 $12.95 $12.95 1,013
20/10/2025 $12.86 $13.23 $12.78 $12.85 6,203
17/10/2025 $12.91 $12.93 $12.78 $12.91 5,515
16/10/2025 $12.90 $12.92 $12.88 $12.88 274
15/10/2025 $12.88 $12.96 $12.61 $12.96 1
14/10/2025 $12.88 $12.98 $12.88 $12.94 7,285
13/10/2025 $12.91 $12.96 $12.85 $12.90 48
10/10/2025 $13.09 $13.09 $12.73 $12.73 16,973
09/10/2025 $13.08 $13.10 $13.00 $13.01 505
08/10/2025 $13.03 $13.11 $13.03 $13.06 233
07/10/2025 $13.09 $13.10 $13.05 $13.06 2,238
06/10/2025 $13.11 $13.13 $13.07 $13.09 12,118
03/10/2025 $13.15 $13.19 $13.13 $13.19 17,522
02/10/2025 $13.20 $13.21 $13.15 $13.16 874
01/10/2025 $13.08 $13.14 $13.02 $13.14 394
30/09/2025 $12.93 $12.95 $12.94 $12.94 0
29/09/2025 $12.93 $12.99 $12.93 $12.94 30
26/09/2025 $12.84 $12.94 $12.84 $12.84 269
25/09/2025 $12.81 $12.95 $12.70 $12.72 18,249
24/09/2025 $12.84 $12.93 $12.73 $12.74 153
23/09/2025 $12.93 $13.02 $12.93 $12.97 77
22/09/2025 $13.03 $12.95 $12.92 $12.92 1
19/09/2025 $13.03 $12.90 $12.81 $12.86 0
18/09/2025 $13.03 $12.95 $12.86 $12.91 12
17/09/2025 $13.03 $13.09 $12.97 $13.09 302
16/09/2025 $12.87 $12.93 $12.80 $12.93 6,596
15/09/2025 $12.80 $12.90 $12.80 $12.90 1,178
12/09/2025 $12.87 $12.87 $12.80 $12.83 61
11/09/2025 $12.66 $12.72 $12.63 $12.72 3,450
10/09/2025 $12.62 $12.65 $12.59 $12.65 4
09/09/2025 $12.62 $12.64 $12.59 $12.64 8,904
08/09/2025 $12.57 $12.65 $12.57 $12.65 238
05/09/2025 $12.53 $12.62 $12.53 $12.61 475
04/09/2025 $12.47 $12.53 $12.38 $12.48 244
03/09/2025 $12.48 $12.53 $12.47 $12.52 508
02/09/2025 $12.37 $12.45 $12.35 $12.35 4,329
01/09/2025 $12.47 $12.53 $12.47 $12.52 10,720
29/08/2025 $12.44 $12.51 $12.37 $12.41 1,168
28/08/2025 $12.56 $12.62 $12.56 $12.58 100
27/08/2025 $12.57 $12.58 $12.50 $12.53 903
26/08/2025 $12.69 $12.70 $12.53 $12.52 7,760
25/08/2025 $12.63 $12.83 $12.75 $12.83 0
22/08/2025 $12.63 $12.83 $12.75 $12.83 0
21/08/2025 $12.63 $12.73 $12.62 $12.62 0
20/08/2025 $12.63 $12.68 $12.59 $12.63 1,240
19/08/2025 $12.66 $12.75 $12.64 $12.75 1,039
18/08/2025 $12.55 $12.64 $12.55 $12.60 2,055
15/08/2025 $12.53 $12.58 $12.51 $12.53 4,590
14/08/2025 $12.63 $12.63 $12.54 $12.54 215
13/08/2025 $12.63 $12.69 $12.63 $12.64 6,109
12/08/2025 $12.37 $12.44 $12.35 $12.41 704
11/08/2025 $12.34 $12.35 $12.29 $12.32 309
08/08/2025 $12.22 $12.28 $12.20 $12.27 12,109
07/08/2025 $12.24 $12.24 $12.18 $12.18 1,021
06/08/2025 $12.15 $12.23 $12.15 $12.17 21,309
05/08/2025 $12.15 $12.16 $12.07 $12.11 24,769
04/08/2025 $12.05 $12.08 $11.96 $12.08 5,565
01/08/2025 $11.92 $12.02 $11.91 $11.98 5,274
31/07/2025 $11.90 $11.90 $11.89 $11.81 1,322
30/07/2025 $11.99 $12.02 $11.94 $11.94 3,842
29/07/2025 $12.05 $12.13 $12.02 $12.02 190
28/07/2025 $12.13 $12.17 $12.05 $12.06 6,103
25/07/2025 $12.14 $12.14 $12.06 $12.14 2,196
24/07/2025 $12.21 $12.22 $12.15 $12.15 362
23/07/2025 $12.02 $12.09 $12.03 $12.09 3
22/07/2025 $12.02 $12.02 $11.97 $12.02 4
21/07/2025 $12.02 $12.12 $12.01 $12.11 11,813
18/07/2025 $12.02 $12.07 $12.02 $12.03 7,346
17/07/2025 $11.93 $11.99 $11.93 $11.98 4,574
16/07/2025 $11.84 $11.87 $11.83 $11.86 393
15/07/2025 $12.01 $12.01 $11.91 $11.90 76
14/07/2025 $12.05 $12.08 $11.97 $12.07 2,940
11/07/2025 $12.03 $12.16 $12.02 $12.03 15,610
10/07/2025 $12.11 $12.11 $12.00 $12.09 314
09/07/2025 $11.99 $12.03 $11.96 $11.98 1,935
08/07/2025 $12.04 $12.09 $12.03 $12.03 6,189
07/07/2025 $12.12 $12.12 $12.10 $12.10 1,805
04/07/2025 $12.23 $12.28 $12.23 $12.24 820
03/07/2025 $12.20 $12.28 $12.20 $12.20 201
02/07/2025 $12.21 $12.27 $12.21 $12.23 1,001
01/07/2025 $12.24 $12.26 $12.21 $12.23 914
30/06/2025 $12.10 $12.23 $12.09 $12.23 13,594
27/06/2025 $12.10 $12.10 $12.06 $12.06 424
26/06/2025 $12.06 $12.10 $12.00 $11.99 4,151
25/06/2025 $11.91 $11.98 $11.92 $11.92 1,002
24/06/2025 $11.91 $11.93 $11.85 $11.91 502
23/06/2025 $11.69 $11.75 $11.68 $11.75 16
20/06/2025 $11.69 $11.78 $11.72 $11.73 8
19/06/2025 $11.69 $11.69 $11.66 $11.65 2,254
18/06/2025 $11.85 $11.86 $11.83 $11.83 2,001
17/06/2025 $11.88 $11.90 $11.80 $11.83 701
16/06/2025 $12.00 $12.04 $11.97 $12.03 6
13/06/2025 $12.00 $11.91 $11.88 $11.91 17,393
12/06/2025 $12.00 $12.14 $12.00 $12.04 2,111
11/06/2025 $11.91 $12.08 $11.97 $11.97 26
10/06/2025 $11.91 $11.95 $11.91 $11.94 13,132
09/06/2025 $11.98 $12.04 $11.93 $11.93 8
06/06/2025 $11.98 $11.99 $11.89 $11.89 6,922
05/06/2025 $11.80 $12.03 $12.02 $12.02 0
04/06/2025 $11.80 $11.88 $11.84 $11.88 1
03/06/2025 $11.80 $11.88 $11.83 $11.84 17
02/06/2025 $11.80 $11.89 $11.80 $11.85 1,018
30/05/2025 $11.79 $11.86 $11.79 $11.78 3,609
29/05/2025 $12.02 $11.99 $11.90 $11.93 6
28/05/2025 $12.02 $12.09 $12.03 $12.06 7
27/05/2025 $12.02 $12.10 $11.92 $12.04 11,225
26/05/2025 $12.07 $12.13 $11.95 $12.07 13,966
23/05/2025 $12.07 $12.13 $11.95 $12.07 13,966
22/05/2025 $11.89 $12.04 $11.89 $11.97 24
21/05/2025 $12.07 $12.20 $12.07 $12.19 11,822
20/05/2025 $12.28 $12.14 $12.08 $12.09 2
19/05/2025 $12.28 $12.18 $12.06 $12.13 5
16/05/2025 $12.28 $12.38 $12.22 $12.22 281
15/05/2025 $12.31 $12.36 $12.31 $12.31 0
14/05/2025 $12.31 $12.34 $12.27 $12.34 1,001
13/05/2025 $12.06 $12.24 $12.13 $12.24 12
12/05/2025 $12.06 $12.23 $11.98 $11.98 13,717
09/05/2025 $12.04 $12.07 $11.98 $12.01 821
08/05/2025 $12.00 $12.04 $12.00 $12.02 247
07/05/2025 $12.18 $12.18 $12.13 $12.13 1
06/05/2025 $12.18 $12.18 $12.11 $12.14 3,172
05/05/2025 $12.08 $12.29 $11.98 $12.24 368

Market data

Select a section