TradePlus Shariah Gold ETF (0828EA.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

2.2100-0.0400 (-1.78%)

At close: 3:42PM MYT

Show:

Historical Prices

Frequency:

Daily

Currency in MYR

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	2.2200	2.2200	2.2100	2.2100	2.2100	112,500
Mar 04, 2021	-	-	-	-	-	-
Mar 03, 2021	-	-	-	-	-	-
Mar 02, 2021	-	-	-	-	-	-
Mar 01, 2021	-	-	-	-	-	-
Feb 26, 2021	2.3000	2.3000	2.2900	2.2900	2.2900	56,900
Feb 25, 2021	2.3500	2.3500	2.3300	2.3300	2.3300	16,600
Feb 24, 2021	2.3500	2.3500	2.3400	2.3500	2.3500	13,800
Feb 23, 2021	2.3400	2.3500	2.3300	2.3400	2.3400	102,500
Feb 22, 2021	2.2900	2.3200	2.2900	2.3200	2.3200	114,900
Feb 19, 2021	2.3000	2.3100	2.2800	2.3000	2.3000	47,900
Feb 18, 2021	2.3100	2.3100	2.3000	2.3100	2.3100	59,300
Feb 17, 2021	2.3250	2.3300	2.3200	2.3200	2.3200	225,400
Feb 16, 2021	2.3600	2.3600	2.3450	2.3500	2.3500	31,900
Feb 15, 2021	2.3600	2.3600	2.3400	2.3400	2.3400	376,700
Feb 11, 2021	2.3900	2.3900	2.3900	2.3900	2.3900	19,600
Feb 10, 2021	2.3900	2.3900	2.3800	2.3800	2.3800	38,400
Feb 09, 2021	2.3900	2.3900	2.3800	2.3900	2.3900	38,600
Feb 08, 2021	2.3900	2.3900	2.3500	2.3500	2.3500	41,500
Feb 05, 2021	2.3600	2.3600	2.3400	2.3500	2.3500	119,300
Feb 04, 2021	2.3800	2.3800	2.3600	2.3700	2.3700	45,800
Feb 03, 2021	2.3900	2.3900	2.3800	2.3800	2.3800	88,200
Feb 02, 2021	2.4200	2.4200	2.4000	2.4000	2.4000	92,900
Jan 29, 2021	2.3900	2.4100	2.3800	2.4000	2.4000	48,900
Jan 27, 2021	2.4000	2.4000	2.4000	2.4000	2.4000	36,000
Jan 26, 2021	2.4050	2.4450	2.4050	2.4100	2.4100	581,100
Jan 25, 2021	2.4100	2.4100	2.4100	2.4100	2.4100	53,200
Jan 22, 2021	2.4200	2.4200	2.4000	2.4200	2.4200	33,700
Jan 21, 2021	2.4200	2.4200	2.4000	2.4000	2.4000	22,600
Jan 20, 2021	2.3900	2.4000	2.3900	2.3900	2.3900	148,800
Jan 19, 2021	2.3900	2.3900	2.3900	2.3900	2.3900	110,600
Jan 18, 2021	2.3900	2.3900	2.3800	2.3900	2.3900	6,200
Jan 15, 2021	2.4400	2.4400	2.3900	2.4000	2.4000	44,800
Jan 14, 2021	2.4000	2.4000	2.3800	2.3900	2.3900	64,500
Jan 13, 2021	2.4200	2.4200	2.4000	2.4100	2.4100	74,100
Jan 12, 2021	2.3800	2.4200	2.3800	2.4200	2.4200	107,800
Jan 11, 2021	2.3900	2.4100	2.3600	2.4000	2.4000	274,400
Jan 08, 2021	2.4700	2.4900	2.4400	2.4400	2.4400	67,400
Jan 07, 2021	2.5100	2.5100	2.4600	2.5000	2.5000	111,400
Jan 06, 2021	2.5200	2.5200	2.5100	2.5100	2.5100	106,400
Jan 05, 2021	2.4800	2.5000	2.4800	2.5000	2.5000	170,100
Jan 04, 2021	2.4500	2.4700	2.4500	2.4700	2.4700	97,700
Dec 31, 2020	2.4500	2.4500	2.4200	2.4200	2.4200	81,800
Dec 30, 2020	2.4300	2.4400	2.4200	2.4400	2.4400	59,500
Dec 29, 2020	2.4500	2.4500	2.4300	2.4300	2.4300	29,800
Dec 28, 2020	2.4500	2.4700	2.4400	2.4400	2.4400	50,500
Dec 24, 2020	2.4500	2.4500	2.4400	2.4500	2.4500	10,700
Dec 23, 2020	2.4400	2.4400	2.4300	2.4300	2.4300	106,800
Dec 22, 2020	2.4200	2.4500	2.4200	2.4200	2.4200	359,300
Dec 21, 2020	2.4500	2.4700	2.4500	2.4600	2.4600	376,000
Dec 18, 2020	2.4500	2.4500	2.4300	2.4300	2.4300	17,100
Dec 17, 2020	2.4100	2.4400	2.4100	2.4400	2.4400	32,500
Dec 16, 2020	2.4100	2.4200	2.4000	2.4200	2.4200	101,600
Dec 15, 2020	2.3700	2.3900	2.3700	2.3800	2.3800	2,036,400
Dec 14, 2020	2.3700	2.3900	2.3700	2.3900	2.3900	91,200
Dec 11, 2020	2.3900	2.3900	2.3800	2.3800	2.3800	43,100
Dec 10, 2020	2.4000	2.4000	2.3900	2.3900	2.3900	276,600
Dec 09, 2020	2.4400	2.4400	2.4200	2.4200	2.4200	126,500
Dec 08, 2020	2.4100	2.4300	2.4100	2.4300	2.4300	19,200
Dec 07, 2020	2.4000	2.4100	2.3900	2.3900	2.3900	75,800
Dec 04, 2020	2.4200	2.4200	2.3800	2.4000	2.4000	670,300
Dec 03, 2020	2.3900	2.4100	2.3900	2.4000	2.4000	61,000
Dec 02, 2020	2.3400	2.3700	2.3400	2.3700	2.3700	103,600
Dec 01, 2020	2.3100	2.3400	2.3100	2.3400	2.3400	1,909,800
Nov 30, 2020	2.3300	2.3300	2.3100	2.3100	2.3100	1,572,300
Nov 27, 2020	2.3700	2.3700	2.3500	2.3500	2.3500	932,000
Nov 26, 2020	2.3400	2.3700	2.3400	2.3600	2.3600	1,044,700
Nov 25, 2020	2.3800	2.3800	2.3500	2.3500	2.3500	1,052,700
Nov 24, 2020	2.4300	2.4300	2.3900	2.3900	2.3900	1,095,600
Nov 23, 2020	2.4500	2.4600	2.4400	2.4600	2.4600	421,000
Nov 20, 2020	2.4600	2.4600	2.4300	2.4400	2.4400	142,200
Nov 19, 2020	2.4700	2.4700	2.4500	2.4600	2.4600	223,300
Nov 18, 2020	2.4800	2.4800	2.4700	2.4800	2.4800	245,300
Nov 17, 2020	2.4800	2.5000	2.4800	2.4900	2.4900	657,500
Nov 16, 2020	2.5000	2.5000	2.4800	2.4900	2.4900	164,000
Nov 13, 2020	2.5000	2.5000	2.4900	2.4900	2.4900	39,200
Nov 12, 2020	2.4900	2.4900	2.4600	2.4900	2.4900	395,800
Nov 11, 2020	2.5000	2.5200	2.5000	2.5100	2.5100	39,100
Nov 10, 2020	2.5700	2.5700	2.4900	2.5300	2.5300	106,700
Nov 09, 2020	2.5300	2.5800	2.5300	2.5800	2.5800	43,900
Nov 06, 2020	2.5600	2.5700	2.5600	2.5600	2.5600	169,600
Nov 05, 2020	2.5100	2.5400	2.5100	2.5300	2.5300	42,100
Nov 04, 2020	2.5200	2.5400	2.5200	2.5200	2.5200	147,500
Nov 03, 2020	2.5100	2.5200	2.5100	2.5100	2.5100	295,000
Nov 02, 2020	2.5000	2.5100	2.4900	2.5000	2.5000	330,100
Oct 30, 2020	2.5200	2.5200	2.5000	2.5000	2.5000	72,900
Oct 28, 2020	2.5400	2.5500	2.5200	2.5200	2.5200	44,000
Oct 27, 2020	2.5400	2.5500	2.5400	2.5400	2.5400	223,200
Oct 26, 2020	2.5500	2.5500	2.5200	2.5400	2.5400	164,900
Oct 23, 2020	2.5500	2.5500	2.5500	2.5500	2.5500	9,900
Oct 22, 2020	2.5600	2.5600	2.5500	2.5500	2.5500	15,000
Oct 21, 2020	2.5500	2.5600	2.5500	2.5600	2.5600	30,000
Oct 20, 2020	2.5400	2.5400	2.5400	2.5400	2.5400	9,900
Oct 19, 2020	2.5700	2.5700	2.5300	2.5400	2.5400	32,700
Oct 16, 2020	2.5300	2.5500	2.5300	2.5500	2.5500	20,100
Oct 15, 2020	2.5100	2.5300	2.5100	2.5300	2.5300	19,800
Oct 14, 2020	2.5300	2.5400	2.5300	2.5400	2.5400	111,900
Oct 13, 2020	2.5600	2.5700	2.5600	2.5700	2.5700	14,200
Oct 12, 2020	2.5500	2.5500	2.5400	2.5500	2.5500	23,500
Oct 09, 2020	2.5300	2.5400	2.5300	2.5400	2.5400	39,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

TradePlus Shariah Gold ETF (0828EA.KL)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)