Xtrackers X MSCI Malaysia 1C
(XCX3)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
926.75p
|
924.25p
|
921.13p
|
921.13p
|
2
|
|
15/05/2025
|
926.75p
|
927.00p
|
926.75p
|
926.75p
|
21,214
|
|
14/05/2025
|
920.25p
|
929.00p
|
924.25p
|
926.88p
|
55
|
|
13/05/2025
|
920.25p
|
924.00p
|
918.48p
|
921.63p
|
400
|
|
12/05/2025
|
918.00p
|
923.25p
|
906.88p
|
906.88p
|
17,976
|
|
09/05/2025
|
910.25p
|
906.72p
|
903.25p
|
903.37p
|
452
|
|
08/05/2025
|
910.25p
|
906.25p
|
903.25p
|
903.25p
|
387
|
|
07/05/2025
|
910.25p
|
913.08p
|
905.75p
|
909.13p
|
281
|
|
06/05/2025
|
910.25p
|
915.25p
|
904.25p
|
909.88p
|
341
|
|
05/05/2025
|
910.50p
|
923.69p
|
910.25p
|
920.25p
|
12,101
|
|
02/05/2025
|
910.50p
|
923.69p
|
910.25p
|
920.25p
|
12,101
|
|
01/05/2025
|
899.00p
|
917.50p
|
882.75p
|
895.13p
|
3,689
|
|
30/04/2025
|
876.00p
|
890.75p
|
882.28p
|
890.75p
|
25
|
|
29/04/2025
|
876.00p
|
875.50p
|
870.00p
|
870.00p
|
306
|
|
28/04/2025
|
876.00p
|
878.75p
|
870.00p
|
870.00p
|
21
|
|
25/04/2025
|
856.00p
|
867.50p
|
864.50p
|
865.50p
|
3
|
|
24/04/2025
|
856.00p
|
866.50p
|
866.50p
|
866.50p
|
1
|
|
23/04/2025
|
856.00p
|
860.75p
|
849.50p
|
855.62p
|
10,306
|
|
22/04/2025
|
847.00p
|
847.25p
|
841.75p
|
847.25p
|
13,452
|
|
21/04/2025
|
838.00p
|
850.21p
|
841.74p
|
847.88p
|
1,856
|
|
18/04/2025
|
838.00p
|
850.21p
|
841.74p
|
847.88p
|
1,856
|
|
17/04/2025
|
838.00p
|
850.21p
|
841.74p
|
847.88p
|
1,856
|
|
16/04/2025
|
838.00p
|
841.50p
|
832.07p
|
838.88p
|
1,020
|
|
15/04/2025
|
843.50p
|
847.25p
|
842.50p
|
847.25p
|
598
|
|
14/04/2025
|
848.25p
|
848.50p
|
844.75p
|
844.75p
|
115
|
|
11/04/2025
|
831.75p
|
839.50p
|
822.75p
|
838.00p
|
349
|
|
10/04/2025
|
846.00p
|
846.75p
|
833.00p
|
834.25p
|
12,291
|
|
09/04/2025
|
805.25p
|
813.50p
|
799.75p
|
809.00p
|
1,993
|
|
08/04/2025
|
827.00p
|
840.50p
|
827.00p
|
834.75p
|
450
|
|
07/04/2025
|
820.00p
|
840.75p
|
816.75p
|
833.50p
|
2,042
|
|
04/04/2025
|
845.00p
|
873.00p
|
837.25p
|
839.12p
|
1,136
|
|
03/04/2025
|
859.25p
|
865.50p
|
854.31p
|
860.38p
|
247
|
|
02/04/2025
|
882.00p
|
887.00p
|
876.28p
|
880.50p
|
422
|
|
01/04/2025
|
881.75p
|
880.25p
|
876.75p
|
877.75p
|
73
|
|
31/03/2025
|
881.75p
|
881.75p
|
865.75p
|
875.00p
|
132
|
|
28/03/2025
|
878.50p
|
889.75p
|
875.00p
|
875.00p
|
563
|
|
27/03/2025
|
896.00p
|
896.22p
|
891.01p
|
893.00p
|
16,063
|
|
26/03/2025
|
890.50p
|
890.50p
|
884.53p
|
885.38p
|
4,230
|
|
25/03/2025
|
877.75p
|
881.00p
|
873.52p
|
878.25p
|
816
|
|
24/03/2025
|
873.75p
|
876.75p
|
873.25p
|
874.63p
|
6
|
|
21/03/2025
|
875.75p
|
881.63p
|
875.75p
|
881.62p
|
1
|
|
20/03/2025
|
867.00p
|
875.25p
|
867.00p
|
867.63p
|
8
|
|
19/03/2025
|
888.25p
|
883.00p
|
881.20p
|
882.75p
|
584
|
|
18/03/2025
|
888.25p
|
888.50p
|
883.52p
|
885.00p
|
143
|
|
17/03/2025
|
885.50p
|
888.75p
|
885.50p
|
887.00p
|
95
|
|
14/03/2025
|
870.50p
|
882.00p
|
879.50p
|
882.00p
|
114
|
|
13/03/2025
|
870.50p
|
877.25p
|
868.00p
|
868.88p
|
4,981
|
|
12/03/2025
|
890.00p
|
864.75p
|
856.63p
|
856.62p
|
30
|
|
11/03/2025
|
890.00p
|
882.75p
|
875.00p
|
875.63p
|
19
|
|
10/03/2025
|
890.00p
|
890.72p
|
885.25p
|
886.75p
|
11,769
|
|
07/03/2025
|
889.75p
|
894.25p
|
885.25p
|
885.25p
|
456
|
|
06/03/2025
|
899.75p
|
899.75p
|
895.00p
|
896.37p
|
3,973
|
|
05/03/2025
|
905.50p
|
909.25p
|
900.06p
|
900.87p
|
5,375
|
|
04/03/2025
|
906.25p
|
906.25p
|
896.33p
|
899.00p
|
2,930
|
|
03/03/2025
|
920.75p
|
920.75p
|
912.00p
|
912.00p
|
131
|
|
28/02/2025
|
926.25p
|
926.25p
|
920.25p
|
921.00p
|
11,243
|
|
27/02/2025
|
938.50p
|
938.50p
|
929.57p
|
932.25p
|
1,550
|
|
26/02/2025
|
935.50p
|
944.00p
|
933.83p
|
941.13p
|
74
|
|
25/02/2025
|
933.75p
|
934.13p
|
928.05p
|
933.37p
|
1,298
|
|
24/02/2025
|
938.50p
|
944.44p
|
939.30p
|
944.25p
|
317
|
|
21/02/2025
|
938.50p
|
949.50p
|
938.25p
|
943.88p
|
48,030
|
|
20/02/2025
|
942.50p
|
943.66p
|
936.00p
|
940.50p
|
14,510
|
|
19/02/2025
|
938.50p
|
943.50p
|
937.50p
|
943.50p
|
308
|
|
18/02/2025
|
941.75p
|
944.44p
|
941.75p
|
942.50p
|
26,550
|
|
17/02/2025
|
949.75p
|
950.24p
|
946.25p
|
946.25p
|
284
|
|
14/02/2025
|
948.75p
|
955.00p
|
945.22p
|
955.00p
|
522
|
|
13/02/2025
|
948.75p
|
967.50p
|
905.00p
|
949.87p
|
0
|
|
12/02/2025
|
948.75p
|
953.38p
|
947.79p
|
953.37p
|
984
|
|
11/02/2025
|
957.50p
|
957.50p
|
953.00p
|
953.63p
|
175
|
|
10/02/2025
|
949.25p
|
954.37p
|
943.75p
|
954.37p
|
13,095
|
|
07/02/2025
|
951.25p
|
953.13p
|
951.00p
|
953.13p
|
13,460
|
|
06/02/2025
|
950.00p
|
953.25p
|
901.63p
|
944.50p
|
101
|
|
05/02/2025
|
950.75p
|
950.75p
|
937.00p
|
944.50p
|
1,996
|
|
04/02/2025
|
921.75p
|
946.00p
|
898.00p
|
928.25p
|
2,176
|
|
03/02/2025
|
933.75p
|
941.75p
|
928.25p
|
928.25p
|
220
|
|
31/01/2025
|
954.50p
|
951.38p
|
894.13p
|
933.50p
|
0
|
|
30/01/2025
|
954.50p
|
960.13p
|
898.50p
|
948.75p
|
0
|
|
29/01/2025
|
954.50p
|
950.50p
|
945.75p
|
945.75p
|
3
|
|
28/01/2025
|
954.50p
|
958.00p
|
897.75p
|
941.00p
|
0
|
|
27/01/2025
|
954.50p
|
947.00p
|
941.75p
|
947.00p
|
5
|
|
24/01/2025
|
954.50p
|
955.50p
|
953.75p
|
953.75p
|
5
|
|
23/01/2025
|
954.50p
|
955.25p
|
951.25p
|
953.63p
|
707
|
|
22/01/2025
|
954.50p
|
960.89p
|
954.50p
|
957.37p
|
1,134
|
|
21/01/2025
|
951.75p
|
957.00p
|
944.75p
|
953.63p
|
4,039
|
|
20/01/2025
|
941.00p
|
949.47p
|
941.00p
|
943.12p
|
1,375
|
|
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
|