Market data

Select a section

Xtrackers X MSCI Malaysia 1C $

(XCS3)
Sector: n/a
$12.96
$0.13 1.01
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $12.86 $13.06 $12.83 $12.96 39,933
18/09/2024 $12.53 $12.84 $12.83 $12.83 0
17/09/2024 $12.53 $12.82 $12.70 $12.77 11
16/09/2024 $12.53 $12.70 $12.46 $12.63 13,702
13/09/2024 $12.56 $12.59 $12.51 $12.34 2,112
12/09/2024 $12.31 $12.60 $12.26 $12.34 1,080
11/09/2024 $12.30 $12.50 $12.15 $12.26 0
10/09/2024 $12.30 $12.42 $12.35 $12.35 1
09/09/2024 $12.30 $12.32 $12.26 $12.27 17,204
06/09/2024 $12.33 $12.41 $12.24 $12.29 2,382
05/09/2024 $12.40 $12.52 $12.41 $12.41 5
04/09/2024 $12.40 $12.43 $12.40 $12.43 120
03/09/2024 $12.40 $12.44 $12.39 $12.39 863
02/09/2024 $12.49 $12.54 $12.49 $12.51 39,976
30/08/2024 $12.47 $12.64 $12.45 $12.51 36,927
29/08/2024 $12.34 $12.58 $12.30 $12.39 193
28/08/2024 $12.49 $12.63 $12.49 $12.56 32,876
27/08/2024 $12.16 $12.40 $12.16 $12.31 4,995
26/08/2024 $12.18 $12.28 $12.13 $12.13 4
23/08/2024 $12.18 $12.28 $12.13 $12.13 4
22/08/2024 $12.18 $12.28 $12.13 $12.13 4
21/08/2024 $12.18 $12.20 $12.13 $12.13 20,004
20/08/2024 $12.20 $12.19 $12.11 $12.15 3
19/08/2024 $12.20 $12.20 $12.14 $12.19 65
16/08/2024 $11.80 $11.88 $11.79 $11.83 89
15/08/2024 $11.71 $11.80 $11.76 $11.76 73
14/08/2024 $11.71 $11.81 $11.78 $11.77 11
13/08/2024 $11.71 $11.71 $11.60 $11.71 506
12/08/2024 $11.69 $11.74 $11.62 $11.63 189
09/08/2024 $11.51 $11.62 $11.51 $11.56 12,894
08/08/2024 $11.31 $11.45 $11.25 $11.44 3
07/08/2024 $11.31 $11.57 $11.34 $11.40 264
06/08/2024 $11.01 $11.41 $11.25 $11.31 22
05/08/2024 $11.01 $11.28 $11.01 $11.13 113
02/08/2024 $11.62 $11.62 $11.51 $11.61 991
01/08/2024 $11.46 $11.55 $11.49 $11.50 4
31/07/2024 $11.46 $11.49 $11.33 $11.49 28
30/07/2024 $11.13 $11.31 $11.28 $11.27 0
29/07/2024 $11.13 $11.31 $11.26 $11.26 1
26/07/2024 $11.13 $11.19 $11.13 $11.17 1,552
25/07/2024 $11.18 $11.19 $11.17 $11.17 0
24/07/2024 $11.18 $11.44 $10.93 $11.16 0
23/07/2024 $11.18 $11.59 $11.02 $11.31 0
22/07/2024 $11.18 $11.24 $11.18 $11.19 74
19/07/2024 $10.86 $11.51 $10.99 $11.26 0
18/07/2024 $10.86 $11.58 $11.02 $11.33 0
17/07/2024 $10.86 $11.61 $11.24 $11.37 0
16/07/2024 $10.86 $11.24 $11.23 $11.24 3
15/07/2024 $10.86 $11.34 $11.28 $11.28 42
12/07/2024 $10.86 $11.31 $11.24 $11.31 6
11/07/2024 $10.86 $11.28 $11.19 $11.20 63
10/07/2024 $10.86 $11.14 $11.12 $11.12 3
09/07/2024 $10.86 $11.04 $11.03 $11.03 0
08/07/2024 $10.86 $11.12 $11.08 $11.09 6
05/07/2024 $10.86 $11.08 $11.06 $11.06 4
04/07/2024 $10.86 $11.26 $10.87 $11.08 0
03/07/2024 $10.86 $11.06 $11.02 $11.06 2
02/07/2024 $10.86 $11.09 $10.74 $10.91 0
01/07/2024 $10.86 $10.95 $10.86 $10.94 925
28/06/2024 $10.84 $10.90 $10.84 $10.80 107
27/06/2024 $10.93 $10.98 $10.68 $10.80 0
26/06/2024 $10.93 $10.87 $10.83 $10.86 0
25/06/2024 $10.93 $10.92 $10.80 $10.80 2
24/06/2024 $10.93 $10.90 $10.90 $10.90 0
21/06/2024 $10.93 $10.93 $10.88 $10.88 794
20/06/2024 $10.90 $10.90 $10.90 $10.90 3,883
19/06/2024 $10.95 $11.00 $10.95 $10.95 9
18/06/2024 $10.95 $11.01 $10.98 $11.01 16
17/06/2024 $10.95 $11.03 $11.00 $11.00 67
14/06/2024 $10.95 $11.01 $10.97 $10.97 23
13/06/2024 $10.95 $11.16 $11.04 $11.03 1
12/06/2024 $10.95 $11.34 $10.85 $11.09 0
11/06/2024 $10.95 $10.96 $10.95 $10.95 328
10/06/2024 $11.00 $11.00 $10.98 $10.98 2,702
07/06/2024 $11.04 $11.04 $11.01 $11.01 551
06/06/2024 $10.87 $11.27 $11.06 $11.06 11
05/06/2024 $10.87 $11.17 $10.92 $11.02 0
04/06/2024 $10.87 $11.20 $11.04 $11.04 10
03/06/2024 $10.87 $11.06 $10.92 $10.93 26
31/05/2024 $10.87 $10.88 $10.87 $10.88 3,143
30/05/2024 $11.05 $11.00 $10.97 $10.97 1
29/05/2024 $11.05 $11.06 $10.89 $10.93 0
28/05/2024 $11.05 $11.05 $11.04 $11.03 205
27/05/2024 $11.01 $11.04 $11.01 $11.03 141
24/05/2024 $11.01 $11.04 $11.01 $11.03 141
23/05/2024 $11.10 $11.04 $11.04 $11.04 0
22/05/2024 $11.10 $11.21 $11.04 $11.06 2,603
21/05/2024 $10.92 $11.10 $11.09 $11.09 2
20/05/2024 $10.92 $11.38 $11.09 $11.15 1
17/05/2024 $10.92 $11.17 $10.94 $11.07 0
16/05/2024 $10.92 $11.04 $10.90 $10.98 214
15/05/2024 $10.85 $11.19 $10.97 $10.99 3
14/05/2024 $10.85 $10.93 $10.63 $10.92 247
13/05/2024 $10.81 $10.85 $10.69 $10.83 0
10/05/2024 $10.81 $10.87 $10.80 $10.80 0
09/05/2024 $10.81 $10.84 $10.75 $10.84 10
08/05/2024 $10.90 $11.02 $10.79 $10.87 0
07/05/2024 $10.90 $10.91 $10.84 $10.91 404
06/05/2024 $10.70 $10.95 $10.72 $10.89 7
03/05/2024 $10.70 $10.95 $10.72 $10.89 7
02/05/2024 $10.70 $10.71 $10.64 $10.65 216
01/05/2024 $10.51 $10.59 $10.57 $10.57 0
30/04/2024 $10.51 $10.66 $10.55 $10.55 0
29/04/2024 $10.51 $10.85 $10.55 $10.67 0
26/04/2024 $10.51 $10.69 $10.59 $10.69 0
25/04/2024 $10.51 $10.51 $10.48 $10.49 146
24/04/2024 $10.41 $10.64 $10.41 $10.52 0
23/04/2024 $10.41 $10.64 $10.34 $10.48 0
22/04/2024 $10.41 $10.43 $10.41 $10.43 881
19/04/2024 $10.37 $10.40 $10.36 $10.36 3
18/04/2024 $10.37 $10.38 $10.29 $10.33 51
17/04/2024 $10.19 $10.43 $10.19 $10.25 0
16/04/2024 $10.19 $10.24 $10.19 $10.23 495
15/04/2024 $10.38 $10.30 $10.25 $10.29 56
12/04/2024 $10.38 $10.39 $10.23 $10.27 228
11/04/2024 $10.37 $10.38 $10.29 $10.35 135
10/04/2024 $10.29 $10.52 $10.29 $10.32 47
09/04/2024 $10.51 $10.52 $10.44 $10.44 64
08/04/2024 $10.52 $10.67 $10.36 $10.50 0
05/04/2024 $10.52 $10.48 $10.36 $10.48 7
04/04/2024 $10.52 $10.52 $10.44 $10.48 135
03/04/2024 $10.41 $10.44 $10.29 $10.42 114
02/04/2024 $10.40 $10.42 $10.33 $10.37 504
01/04/2024 $10.37 $10.39 $10.33 $10.33 988
29/03/2024 $10.37 $10.39 $10.33 $10.33 988
28/03/2024 $10.37 $10.39 $10.33 $10.33 988
27/03/2024 $10.33 $10.34 $10.33 $10.34 238
26/03/2024 $10.40 $10.44 $10.40 $10.44 20
25/03/2024 $10.35 $10.38 $10.32 $10.38 70
22/03/2024 $10.37 $10.38 $10.33 $10.33 15
21/03/2024 $10.40 $10.44 $10.37 $10.38 7
20/03/2024 $10.32 $10.33 $10.30 $10.32 65

Market data

Select a section