Xtrackers X MSCI Malaysia 1C
(XCX3)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
949.00p
|
954.50p
|
948.75p
|
951.75p
|
11
|
|
16/01/2025
|
949.00p
|
938.75p
|
935.62p
|
942.13p
|
16
|
|
15/01/2025
|
949.00p
|
943.50p
|
933.86p
|
942.13p
|
1,281
|
|
14/01/2025
|
949.00p
|
951.78p
|
946.50p
|
946.50p
|
296
|
|
13/01/2025
|
951.75p
|
971.50p
|
851.28p
|
955.13p
|
491
|
|
10/01/2025
|
951.75p
|
958.57p
|
952.00p
|
954.37p
|
682
|
|
09/01/2025
|
951.75p
|
966.87p
|
910.50p
|
954.25p
|
0
|
|
08/01/2025
|
951.75p
|
960.59p
|
951.75p
|
958.13p
|
788
|
|
07/01/2025
|
957.50p
|
962.00p
|
957.50p
|
962.00p
|
1
|
|
06/01/2025
|
954.50p
|
961.25p
|
952.36p
|
958.87p
|
25,934
|
|
03/01/2025
|
963.25p
|
965.88p
|
963.25p
|
965.87p
|
218
|
|
02/01/2025
|
959.00p
|
973.38p
|
961.75p
|
973.38p
|
440
|
|
01/01/2025
|
959.00p
|
969.50p
|
967.00p
|
967.00p
|
3
|
|
31/12/2024
|
959.00p
|
969.50p
|
967.00p
|
967.00p
|
3
|
|
30/12/2024
|
959.00p
|
968.50p
|
959.00p
|
968.50p
|
181
|
|
27/12/2024
|
949.50p
|
953.50p
|
949.50p
|
953.50p
|
1,100
|
|
26/12/2024
|
938.00p
|
943.75p
|
942.00p
|
942.00p
|
4
|
|
25/12/2024
|
938.00p
|
943.75p
|
942.00p
|
942.00p
|
4
|
|
24/12/2024
|
938.00p
|
943.75p
|
942.00p
|
942.00p
|
4
|
|
23/12/2024
|
938.00p
|
935.88p
|
933.64p
|
935.88p
|
1,503
|
|
20/12/2024
|
938.00p
|
939.75p
|
936.70p
|
938.13p
|
19,168
|
|
19/12/2024
|
922.75p
|
936.38p
|
921.75p
|
936.38p
|
1,661
|
|
18/12/2024
|
929.00p
|
932.78p
|
929.00p
|
931.50p
|
519
|
|
17/12/2024
|
929.00p
|
934.00p
|
928.25p
|
928.25p
|
1,386
|
|
16/12/2024
|
943.00p
|
948.25p
|
940.50p
|
943.62p
|
612
|
|
13/12/2024
|
943.00p
|
947.50p
|
941.25p
|
943.62p
|
2,107
|
|
12/12/2024
|
933.50p
|
937.13p
|
933.61p
|
937.13p
|
221
|
|
11/12/2024
|
933.50p
|
940.00p
|
888.50p
|
937.75p
|
48
|
|
10/12/2024
|
942.25p
|
981.25p
|
941.00p
|
941.00p
|
27
|
|
09/12/2024
|
942.25p
|
944.75p
|
936.34p
|
938.75p
|
603
|
|
06/12/2024
|
942.25p
|
950.39p
|
942.25p
|
944.38p
|
289
|
|
05/12/2024
|
928.50p
|
962.25p
|
899.75p
|
944.12p
|
0
|
|
04/12/2024
|
928.50p
|
947.25p
|
938.61p
|
940.75p
|
2,597
|
|
03/12/2024
|
928.50p
|
938.50p
|
928.50p
|
936.00p
|
70
|
|
02/12/2024
|
939.00p
|
939.00p
|
932.63p
|
932.63p
|
341
|
|
29/11/2024
|
942.00p
|
949.87p
|
894.25p
|
937.00p
|
0
|
|
28/11/2024
|
942.00p
|
946.75p
|
893.75p
|
933.37p
|
0
|
|
27/11/2024
|
942.00p
|
960.75p
|
900.00p
|
939.62p
|
0
|
|
26/11/2024
|
942.00p
|
944.85p
|
942.00p
|
944.00p
|
3,638
|
|
25/11/2024
|
944.00p
|
944.50p
|
941.50p
|
941.50p
|
1,547
|
|
22/11/2024
|
921.50p
|
964.75p
|
933.54p
|
931.88p
|
350
|
|
21/11/2024
|
921.50p
|
933.75p
|
921.50p
|
931.88p
|
1,066
|
|
20/11/2024
|
927.50p
|
929.50p
|
898.00p
|
927.38p
|
2,927
|
|
19/11/2024
|
917.25p
|
928.42p
|
924.36p
|
927.25p
|
2,112
|
|
18/11/2024
|
917.25p
|
930.00p
|
926.50p
|
928.87p
|
1,604
|
|
15/11/2024
|
917.25p
|
919.88p
|
917.25p
|
916.75p
|
3,013
|
|
14/11/2024
|
920.50p
|
921.50p
|
916.75p
|
916.75p
|
1,961
|
|
13/11/2024
|
921.00p
|
932.25p
|
920.75p
|
923.50p
|
430
|
|
12/11/2024
|
924.75p
|
930.51p
|
923.50p
|
923.50p
|
31
|
|
11/11/2024
|
924.75p
|
925.79p
|
919.00p
|
923.62p
|
2,605
|
|
08/11/2024
|
924.75p
|
943.25p
|
924.75p
|
931.00p
|
888
|
|
07/11/2024
|
936.50p
|
938.75p
|
931.25p
|
936.87p
|
408
|
|
06/11/2024
|
942.75p
|
949.25p
|
941.60p
|
944.25p
|
2,157
|
|
05/11/2024
|
935.75p
|
945.50p
|
939.88p
|
939.88p
|
310
|
|
04/11/2024
|
935.75p
|
939.13p
|
935.75p
|
939.12p
|
12,814
|
|
01/11/2024
|
922.50p
|
944.50p
|
901.75p
|
925.75p
|
0
|
|
31/10/2024
|
922.50p
|
926.88p
|
921.75p
|
926.88p
|
15,002
|
|
30/10/2024
|
922.25p
|
926.75p
|
922.25p
|
934.00p
|
2,875
|
|
29/10/2024
|
935.75p
|
935.75p
|
928.75p
|
934.00p
|
3,572
|
|
28/10/2024
|
931.25p
|
937.50p
|
930.75p
|
935.38p
|
982
|
|
25/10/2024
|
948.75p
|
947.75p
|
943.68p
|
944.00p
|
109
|
|
24/10/2024
|
948.75p
|
949.25p
|
911.75p
|
956.00p
|
151
|
|
23/10/2024
|
958.75p
|
958.75p
|
954.66p
|
956.00p
|
3,501
|
|
22/10/2024
|
963.25p
|
963.50p
|
933.25p
|
962.00p
|
3,529
|
|
21/10/2024
|
953.75p
|
957.50p
|
953.75p
|
957.50p
|
1,717
|
|
18/10/2024
|
957.25p
|
961.46p
|
959.75p
|
959.75p
|
109
|
|
17/10/2024
|
957.25p
|
957.25p
|
956.00p
|
956.50p
|
302
|
|
16/10/2024
|
953.75p
|
958.33p
|
946.50p
|
953.00p
|
11,954
|
|
15/10/2024
|
953.75p
|
953.75p
|
943.50p
|
947.12p
|
3,056
|
|
14/10/2024
|
951.50p
|
956.75p
|
951.50p
|
954.75p
|
367
|
|
11/10/2024
|
953.50p
|
958.75p
|
953.50p
|
957.87p
|
5,848
|
|
10/10/2024
|
951.50p
|
957.25p
|
951.50p
|
956.38p
|
2,193
|
|
09/10/2024
|
952.00p
|
958.68p
|
955.15p
|
956.12p
|
2,215
|
|
08/10/2024
|
952.00p
|
957.25p
|
955.39p
|
957.25p
|
1,000
|
|
07/10/2024
|
952.00p
|
964.25p
|
950.75p
|
955.13p
|
5,088
|
|
04/10/2024
|
965.50p
|
983.00p
|
958.69p
|
962.25p
|
15,188
|
|
03/10/2024
|
970.50p
|
970.50p
|
963.75p
|
967.88p
|
2,401
|
|
02/10/2024
|
979.00p
|
979.00p
|
965.51p
|
972.38p
|
6,671
|
|
01/10/2024
|
971.00p
|
984.13p
|
962.75p
|
984.13p
|
467
|
|
30/09/2024
|
988.00p
|
988.25p
|
972.75p
|
979.63p
|
361
|
|
27/09/2024
|
989.50p
|
992.25p
|
985.50p
|
985.75p
|
2,264
|
|
26/09/2024
|
994.50p
|
1,000.50p
|
992.32p
|
992.88p
|
2,434
|
|
25/09/2024
|
987.50p
|
994.00p
|
987.50p
|
990.12p
|
12,956
|
|
24/09/2024
|
985.25p
|
1,012.00p
|
984.00p
|
984.88p
|
16,481
|
|
23/09/2024
|
973.75p
|
978.25p
|
972.75p
|
974.87p
|
6,847
|
|
20/09/2024
|
984.25p
|
986.51p
|
981.50p
|
981.50p
|
2,689
|
|
19/09/2024
|
959.00p
|
980.79p
|
972.75p
|
976.62p
|
2,687
|
|
18/09/2024
|
959.00p
|
973.00p
|
967.05p
|
972.12p
|
994
|
|
17/09/2024
|
959.00p
|
970.00p
|
964.30p
|
970.00p
|
961
|
|
16/09/2024
|
959.00p
|
959.00p
|
946.50p
|
957.12p
|
1,627
|
|
13/09/2024
|
957.75p
|
960.25p
|
953.50p
|
943.12p
|
1,211
|
|
12/09/2024
|
942.25p
|
949.75p
|
941.25p
|
940.63p
|
119
|
|
11/09/2024
|
942.25p
|
942.25p
|
937.00p
|
946.25p
|
3,313
|
|
10/09/2024
|
947.75p
|
961.50p
|
944.75p
|
946.25p
|
11,887
|
|
09/09/2024
|
938.50p
|
939.48p
|
932.25p
|
939.00p
|
2,540
|
|
06/09/2024
|
955.00p
|
959.25p
|
931.00p
|
934.75p
|
8,870
|
|
05/09/2024
|
948.50p
|
949.25p
|
943.62p
|
943.62p
|
2,149
|
|
04/09/2024
|
944.50p
|
948.50p
|
945.31p
|
945.37p
|
1,012
|
|
03/09/2024
|
944.50p
|
948.25p
|
944.00p
|
945.87p
|
5,640
|
|
02/09/2024
|
952.25p
|
953.71p
|
950.00p
|
951.12p
|
2,918
|
|
30/08/2024
|
958.00p
|
959.75p
|
944.62p
|
951.12p
|
7,731
|
|
29/08/2024
|
943.75p
|
949.95p
|
938.00p
|
939.25p
|
15,584
|
|
28/08/2024
|
933.50p
|
951.75p
|
943.51p
|
951.75p
|
95
|
|
27/08/2024
|
933.50p
|
939.00p
|
921.00p
|
930.88p
|
603
|
|
26/08/2024
|
920.00p
|
926.01p
|
923.50p
|
925.87p
|
1,080
|
|
23/08/2024
|
920.00p
|
926.01p
|
923.50p
|
925.87p
|
1,080
|
|
22/08/2024
|
920.00p
|
926.01p
|
923.50p
|
925.87p
|
1,080
|
|
21/08/2024
|
920.00p
|
931.50p
|
922.25p
|
926.38p
|
122
|
|
20/08/2024
|
920.00p
|
933.01p
|
932.88p
|
932.87p
|
733
|
|
19/08/2024
|
920.00p
|
938.75p
|
938.37p
|
938.37p
|
1
|
|
16/08/2024
|
920.00p
|
920.00p
|
916.25p
|
916.63p
|
24
|
|
15/08/2024
|
911.50p
|
931.00p
|
910.58p
|
914.12p
|
2,149
|
|
14/08/2024
|
919.50p
|
919.50p
|
916.70p
|
916.75p
|
150
|
|
13/08/2024
|
915.00p
|
915.00p
|
911.00p
|
913.62p
|
32
|
|
12/08/2024
|
919.75p
|
919.75p
|
909.00p
|
909.88p
|
41
|
|
09/08/2024
|
912.50p
|
912.50p
|
902.75p
|
905.13p
|
1,655
|
|
08/08/2024
|
890.50p
|
914.88p
|
884.88p
|
898.88p
|
0
|
|
07/08/2024
|
890.50p
|
899.50p
|
895.88p
|
895.87p
|
83
|
|
06/08/2024
|
870.00p
|
908.50p
|
870.00p
|
890.50p
|
0
|
|
05/08/2024
|
870.00p
|
873.00p
|
864.00p
|
871.63p
|
3,000
|
|
02/08/2024
|
909.75p
|
910.00p
|
906.75p
|
906.75p
|
1,243
|
|
01/08/2024
|
893.75p
|
900.38p
|
899.00p
|
900.37p
|
241
|
|
31/07/2024
|
893.75p
|
894.25p
|
890.13p
|
894.25p
|
3,265
|
|
30/07/2024
|
872.75p
|
879.00p
|
872.75p
|
879.00p
|
12,874
|
|
29/07/2024
|
878.00p
|
878.00p
|
876.13p
|
876.12p
|
1,110
|
|
26/07/2024
|
865.75p
|
868.62p
|
865.75p
|
867.50p
|
68
|
|
25/07/2024
|
863.00p
|
867.50p
|
863.00p
|
867.50p
|
515
|
|
24/07/2024
|
867.00p
|
867.25p
|
863.37p
|
863.37p
|
319
|
|
23/07/2024
|
875.25p
|
889.00p
|
851.25p
|
875.63p
|
0
|
|
22/07/2024
|
875.25p
|
881.25p
|
850.75p
|
865.87p
|
0
|
|
19/07/2024
|
875.25p
|
875.25p
|
871.75p
|
871.75p
|
450
|
|
18/07/2024
|
865.25p
|
887.37p
|
856.25p
|
873.00p
|
0
|