Xtrackers X MSCI Malaysia 1C $
(XCS3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$12.08
|
$12.29
|
$11.98
|
$12.24
|
368
|
|
01/05/2025
|
$11.97
|
$12.02
|
$11.90
|
$11.90
|
4,478
|
|
30/04/2025
|
$11.85
|
$11.89
|
$11.80
|
$11.87
|
22
|
|
29/04/2025
|
$11.68
|
$11.68
|
$11.60
|
$11.66
|
1,901
|
|
28/04/2025
|
$11.62
|
$11.69
|
$11.60
|
$11.69
|
4,129
|
|
25/04/2025
|
$11.47
|
$11.54
|
$11.47
|
$11.52
|
17,523
|
|
24/04/2025
|
$11.49
|
$11.55
|
$11.42
|
$11.53
|
822
|
|
23/04/2025
|
$11.31
|
$11.36
|
$11.32
|
$11.36
|
1,652
|
|
22/04/2025
|
$11.31
|
$11.36
|
$11.29
|
$11.33
|
69
|
|
21/04/2025
|
$11.19
|
$11.26
|
$11.19
|
$11.24
|
904
|
|
18/04/2025
|
$11.19
|
$11.26
|
$11.19
|
$11.24
|
904
|
|
17/04/2025
|
$11.19
|
$11.26
|
$11.19
|
$11.24
|
904
|
|
16/04/2025
|
$11.14
|
$11.16
|
$11.11
|
$11.11
|
23,407
|
|
15/04/2025
|
$11.12
|
$11.21
|
$11.12
|
$11.21
|
1,594
|
|
14/04/2025
|
$11.16
|
$11.18
|
$11.13
|
$11.13
|
2,688
|
|
11/04/2025
|
$10.96
|
$10.96
|
$10.87
|
$10.94
|
1,752
|
|
10/04/2025
|
$10.90
|
$10.90
|
$10.79
|
$10.85
|
32,415
|
|
09/04/2025
|
$10.61
|
$10.39
|
$10.28
|
$10.31
|
5
|
|
08/04/2025
|
$10.61
|
$10.73
|
$10.61
|
$10.63
|
12,818
|
|
07/04/2025
|
$10.67
|
$10.79
|
$10.58
|
$10.61
|
3,199
|
|
04/04/2025
|
$11.06
|
$11.30
|
$10.84
|
$10.84
|
1,306
|
|
03/04/2025
|
$11.35
|
$11.38
|
$11.29
|
$11.29
|
1
|
|
02/04/2025
|
$11.35
|
$11.43
|
$11.39
|
$11.41
|
1
|
|
01/04/2025
|
$11.35
|
$11.37
|
$11.35
|
$11.35
|
433
|
|
31/03/2025
|
$11.26
|
$11.31
|
$11.25
|
$11.31
|
4,437
|
|
28/03/2025
|
$11.33
|
$11.38
|
$11.33
|
$11.33
|
7
|
|
27/03/2025
|
$11.33
|
$11.71
|
$11.42
|
$11.57
|
0
|
|
26/03/2025
|
$11.33
|
$11.48
|
$11.42
|
$11.41
|
2
|
|
25/03/2025
|
$11.33
|
$11.42
|
$11.37
|
$11.38
|
17
|
|
24/03/2025
|
$11.33
|
$11.33
|
$11.22
|
$11.30
|
2
|
|
21/03/2025
|
$11.33
|
$11.38
|
$11.33
|
$11.38
|
244
|
|
20/03/2025
|
$11.24
|
$11.37
|
$11.24
|
$11.25
|
3,335
|
|
19/03/2025
|
$11.52
|
$11.46
|
$11.41
|
$11.45
|
1
|
|
18/03/2025
|
$11.52
|
$11.53
|
$11.50
|
$11.50
|
844
|
|
17/03/2025
|
$11.38
|
$11.52
|
$11.49
|
$11.52
|
2
|
|
14/03/2025
|
$11.38
|
$11.43
|
$11.32
|
$11.40
|
5,294
|
|
13/03/2025
|
$11.12
|
$11.34
|
$11.25
|
$11.25
|
0
|
|
12/03/2025
|
$11.12
|
$11.19
|
$11.06
|
$11.12
|
3,516
|
|
11/03/2025
|
$11.43
|
$11.41
|
$11.33
|
$11.33
|
1
|
|
10/03/2025
|
$11.43
|
$11.53
|
$11.42
|
$11.44
|
1,019
|
|
07/03/2025
|
$11.46
|
$11.52
|
$11.43
|
$11.43
|
73
|
|
06/03/2025
|
$11.61
|
$11.62
|
$11.54
|
$11.57
|
2
|
|
05/03/2025
|
$11.46
|
$12.32
|
$11.58
|
$11.59
|
1
|
|
04/03/2025
|
$11.46
|
$11.50
|
$11.43
|
$11.43
|
6,924
|
|
03/03/2025
|
$11.57
|
$11.69
|
$11.59
|
$11.59
|
1
|
|
28/02/2025
|
$11.57
|
$11.67
|
$11.57
|
$11.65
|
11,714
|
|
27/02/2025
|
$11.87
|
$11.93
|
$11.77
|
$11.77
|
1
|
|
26/02/2025
|
$11.87
|
$11.95
|
$11.83
|
$11.95
|
16,208
|
|
25/02/2025
|
$11.73
|
$11.87
|
$11.73
|
$11.81
|
471
|
|
24/02/2025
|
$11.87
|
$11.95
|
$11.87
|
$11.93
|
7,086
|
|
21/02/2025
|
$11.95
|
$12.01
|
$11.91
|
$11.93
|
194
|
|
20/02/2025
|
$11.86
|
$12.30
|
$11.86
|
$11.89
|
384
|
|
19/02/2025
|
$11.89
|
$11.89
|
$11.86
|
$11.86
|
0
|
|
18/02/2025
|
$11.89
|
$11.95
|
$11.90
|
$11.90
|
0
|
|
17/02/2025
|
$11.89
|
$12.01
|
$11.89
|
$11.94
|
31,854
|
|
14/02/2025
|
$11.94
|
$12.04
|
$11.94
|
$12.03
|
9,196
|
|
13/02/2025
|
$11.81
|
$11.93
|
$11.81
|
$11.90
|
2,141
|
|
12/02/2025
|
$11.85
|
$11.85
|
$11.76
|
$11.83
|
1,749
|
|
11/02/2025
|
$11.81
|
$11.85
|
$11.81
|
$11.85
|
2,459
|
|
10/02/2025
|
$11.72
|
$11.92
|
$11.77
|
$11.82
|
26
|
|
07/02/2025
|
$11.72
|
$11.85
|
$11.72
|
$11.82
|
4,630
|
|
06/02/2025
|
$11.41
|
$11.92
|
$11.73
|
$11.82
|
14
|
|
05/02/2025
|
$11.41
|
$12.43
|
$11.63
|
$11.82
|
0
|
|
04/02/2025
|
$11.41
|
$11.78
|
$11.41
|
$11.52
|
367
|
|
03/02/2025
|
$11.49
|
$11.52
|
$11.44
|
$11.52
|
7,097
|
|
31/01/2025
|
$11.68
|
$11.68
|
$11.57
|
$11.82
|
148
|
|
30/01/2025
|
$11.76
|
$11.83
|
$11.76
|
$11.82
|
2
|
|
29/01/2025
|
$11.76
|
$11.83
|
$11.76
|
$11.76
|
1
|
|
28/01/2025
|
$11.76
|
$11.77
|
$11.75
|
$11.75
|
41
|
|
27/01/2025
|
$11.94
|
$11.91
|
$11.81
|
$11.82
|
24
|
|
24/01/2025
|
$11.94
|
$12.09
|
$11.78
|
$11.91
|
1,108
|
|
23/01/2025
|
$11.73
|
$11.79
|
$11.71
|
$11.77
|
502
|
|
22/01/2025
|
$11.81
|
$11.84
|
$11.77
|
$11.79
|
165,523
|
|
21/01/2025
|
$11.71
|
$11.79
|
$11.59
|
$11.79
|
102
|
|
20/01/2025
|
$11.62
|
$11.62
|
$11.57
|
$11.60
|
931
|
|
17/01/2025
|
$11.53
|
$11.60
|
$11.53
|
$11.60
|
132
|
|
16/01/2025
|
$11.47
|
$11.49
|
$11.40
|
$11.53
|
223
|
|
15/01/2025
|
$11.43
|
$11.58
|
$11.40
|
$11.53
|
15,898
|
|
14/01/2025
|
$11.56
|
$11.72
|
$11.51
|
$11.53
|
1,006
|
|
13/01/2025
|
$11.62
|
$11.62
|
$11.59
|
$11.61
|
333
|
|
10/01/2025
|
$11.65
|
$11.78
|
$11.64
|
$11.64
|
1,099
|
|
09/01/2025
|
$11.79
|
$11.75
|
$11.73
|
$11.73
|
20
|
|
08/01/2025
|
$11.79
|
$11.99
|
$11.77
|
$11.83
|
156
|
|
07/01/2025
|
$12.05
|
$12.05
|
$11.95
|
$12.01
|
54,526
|
|
06/01/2025
|
$11.95
|
$12.08
|
$11.78
|
$12.01
|
58,530
|
|
03/01/2025
|
$11.94
|
$12.01
|
$11.93
|
$11.99
|
915
|
|
02/01/2025
|
$12.03
|
$12.20
|
$12.03
|
$12.05
|
52,581
|
|
01/01/2025
|
$12.16
|
$12.16
|
$12.13
|
$12.13
|
51,658
|
|
31/12/2024
|
$12.16
|
$12.16
|
$12.13
|
$12.13
|
51,658
|
|
30/12/2024
|
$12.06
|
$12.13
|
$12.05
|
$12.12
|
382
|
|
27/12/2024
|
$12.00
|
$12.06
|
$12.00
|
$12.01
|
280
|
|
26/12/2024
|
$11.74
|
$11.86
|
$11.71
|
$11.78
|
47,491
|
|
25/12/2024
|
$11.74
|
$11.86
|
$11.71
|
$11.78
|
47,491
|
|
24/12/2024
|
$11.74
|
$11.86
|
$11.71
|
$11.78
|
47,491
|
|
23/12/2024
|
$11.68
|
$11.81
|
$11.65
|
$11.71
|
972
|
|
20/12/2024
|
$11.70
|
$11.80
|
$11.75
|
$11.80
|
2
|
|
19/12/2024
|
$11.70
|
$11.76
|
$11.68
|
$11.76
|
1,404
|
|
18/12/2024
|
$11.80
|
$11.83
|
$11.80
|
$11.83
|
242
|
|
17/12/2024
|
$11.94
|
$11.94
|
$11.71
|
$11.83
|
1,580
|
|
16/12/2024
|
$11.93
|
$12.03
|
$11.88
|
$11.98
|
18
|
|
13/12/2024
|
$11.93
|
$12.07
|
$11.91
|
$11.90
|
437
|
|
12/12/2024
|
$11.97
|
$12.04
|
$11.91
|
$11.91
|
553
|
|
11/12/2024
|
$12.00
|
$12.09
|
$11.96
|
$11.96
|
200
|
|
10/12/2024
|
$12.02
|
$12.06
|
$12.00
|
$12.00
|
47,462
|
|
09/12/2024
|
$11.96
|
$12.10
|
$11.91
|
$12.01
|
856
|
|
06/12/2024
|
$12.11
|
$12.14
|
$11.97
|
$11.98
|
7,305
|
|
05/12/2024
|
$11.88
|
$12.45
|
$12.05
|
$12.05
|
2
|
|
04/12/2024
|
$11.88
|
$12.02
|
$11.88
|
$11.96
|
1,759
|
|
03/12/2024
|
$11.75
|
$11.82
|
$11.75
|
$11.82
|
609
|
|
02/12/2024
|
$11.80
|
$11.87
|
$11.69
|
$11.79
|
727
|
|
29/11/2024
|
$11.87
|
$11.93
|
$11.63
|
$11.91
|
0
|
|
28/11/2024
|
$11.87
|
$11.91
|
$11.83
|
$11.83
|
14
|
|
27/11/2024
|
$11.87
|
$11.97
|
$11.90
|
$11.90
|
293
|
|
26/11/2024
|
$11.87
|
$11.97
|
$11.87
|
$11.88
|
49
|
|
25/11/2024
|
$11.82
|
$11.94
|
$11.82
|
$11.84
|
2,600
|
|
22/11/2024
|
$11.85
|
$11.81
|
$11.71
|
$11.74
|
92
|
|
21/11/2024
|
$11.85
|
$11.81
|
$11.73
|
$11.74
|
10
|
|
20/11/2024
|
$11.85
|
$12.17
|
$11.69
|
$11.72
|
7,164
|
|
19/11/2024
|
$11.68
|
$11.75
|
$11.64
|
$11.75
|
3
|
|
18/11/2024
|
$11.68
|
$11.76
|
$11.66
|
$11.74
|
713
|