U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20212.22002.22002.21002.21002.2100112,500
Mar 04, 2021------
Mar 03, 2021------
Mar 02, 2021------
Mar 01, 2021------
Feb 26, 20212.30002.30002.29002.29002.290056,900
Feb 25, 20212.35002.35002.33002.33002.330016,600
Feb 24, 20212.35002.35002.34002.35002.350013,800
Feb 23, 20212.34002.35002.33002.34002.3400102,500
Feb 22, 20212.29002.32002.29002.32002.3200114,900
Feb 19, 20212.30002.31002.28002.30002.300047,900
Feb 18, 20212.31002.31002.30002.31002.310059,300
Feb 17, 20212.32502.33002.32002.32002.3200225,400
Feb 16, 20212.36002.36002.34502.35002.350031,900
Feb 15, 20212.36002.36002.34002.34002.3400376,700
Feb 11, 20212.39002.39002.39002.39002.390019,600
Feb 10, 20212.39002.39002.38002.38002.380038,400
Feb 09, 20212.39002.39002.38002.39002.390038,600
Feb 08, 20212.39002.39002.35002.35002.350041,500
Feb 05, 20212.36002.36002.34002.35002.3500119,300
Feb 04, 20212.38002.38002.36002.37002.370045,800
Feb 03, 20212.39002.39002.38002.38002.380088,200
Feb 02, 20212.42002.42002.40002.40002.400092,900
Jan 29, 20212.39002.41002.38002.40002.400048,900
Jan 27, 20212.40002.40002.40002.40002.400036,000
Jan 26, 20212.40502.44502.40502.41002.4100581,100
Jan 25, 20212.41002.41002.41002.41002.410053,200
Jan 22, 20212.42002.42002.40002.42002.420033,700
Jan 21, 20212.42002.42002.40002.40002.400022,600
Jan 20, 20212.39002.40002.39002.39002.3900148,800
Jan 19, 20212.39002.39002.39002.39002.3900110,600
Jan 18, 20212.39002.39002.38002.39002.39006,200
Jan 15, 20212.44002.44002.39002.40002.400044,800
Jan 14, 20212.40002.40002.38002.39002.390064,500
Jan 13, 20212.42002.42002.40002.41002.410074,100
Jan 12, 20212.38002.42002.38002.42002.4200107,800
Jan 11, 20212.39002.41002.36002.40002.4000274,400
Jan 08, 20212.47002.49002.44002.44002.440067,400
Jan 07, 20212.51002.51002.46002.50002.5000111,400
Jan 06, 20212.52002.52002.51002.51002.5100106,400
Jan 05, 20212.48002.50002.48002.50002.5000170,100
Jan 04, 20212.45002.47002.45002.47002.470097,700
Dec 31, 20202.45002.45002.42002.42002.420081,800
Dec 30, 20202.43002.44002.42002.44002.440059,500
Dec 29, 20202.45002.45002.43002.43002.430029,800
Dec 28, 20202.45002.47002.44002.44002.440050,500
Dec 24, 20202.45002.45002.44002.45002.450010,700
Dec 23, 20202.44002.44002.43002.43002.4300106,800
Dec 22, 20202.42002.45002.42002.42002.4200359,300
Dec 21, 20202.45002.47002.45002.46002.4600376,000
Dec 18, 20202.45002.45002.43002.43002.430017,100
Dec 17, 20202.41002.44002.41002.44002.440032,500
Dec 16, 20202.41002.42002.40002.42002.4200101,600
Dec 15, 20202.37002.39002.37002.38002.38002,036,400
Dec 14, 20202.37002.39002.37002.39002.390091,200
Dec 11, 20202.39002.39002.38002.38002.380043,100
Dec 10, 20202.40002.40002.39002.39002.3900276,600
Dec 09, 20202.44002.44002.42002.42002.4200126,500
Dec 08, 20202.41002.43002.41002.43002.430019,200
Dec 07, 20202.40002.41002.39002.39002.390075,800
Dec 04, 20202.42002.42002.38002.40002.4000670,300
Dec 03, 20202.39002.41002.39002.40002.400061,000
Dec 02, 20202.34002.37002.34002.37002.3700103,600
Dec 01, 20202.31002.34002.31002.34002.34001,909,800
Nov 30, 20202.33002.33002.31002.31002.31001,572,300
Nov 27, 20202.37002.37002.35002.35002.3500932,000
Nov 26, 20202.34002.37002.34002.36002.36001,044,700
Nov 25, 20202.38002.38002.35002.35002.35001,052,700
Nov 24, 20202.43002.43002.39002.39002.39001,095,600
Nov 23, 20202.45002.46002.44002.46002.4600421,000
Nov 20, 20202.46002.46002.43002.44002.4400142,200
Nov 19, 20202.47002.47002.45002.46002.4600223,300
Nov 18, 20202.48002.48002.47002.48002.4800245,300
Nov 17, 20202.48002.50002.48002.49002.4900657,500
Nov 16, 20202.50002.50002.48002.49002.4900164,000
Nov 13, 20202.50002.50002.49002.49002.490039,200
Nov 12, 20202.49002.49002.46002.49002.4900395,800
Nov 11, 20202.50002.52002.50002.51002.510039,100
Nov 10, 20202.57002.57002.49002.53002.5300106,700
Nov 09, 20202.53002.58002.53002.58002.580043,900
Nov 06, 20202.56002.57002.56002.56002.5600169,600
Nov 05, 20202.51002.54002.51002.53002.530042,100
Nov 04, 20202.52002.54002.52002.52002.5200147,500
Nov 03, 20202.51002.52002.51002.51002.5100295,000
Nov 02, 20202.50002.51002.49002.50002.5000330,100
Oct 30, 20202.52002.52002.50002.50002.500072,900
Oct 28, 20202.54002.55002.52002.52002.520044,000
Oct 27, 20202.54002.55002.54002.54002.5400223,200
Oct 26, 20202.55002.55002.52002.54002.5400164,900
Oct 23, 20202.55002.55002.55002.55002.55009,900
Oct 22, 20202.56002.56002.55002.55002.550015,000
Oct 21, 20202.55002.56002.55002.56002.560030,000
Oct 20, 20202.54002.54002.54002.54002.54009,900
Oct 19, 20202.57002.57002.53002.54002.540032,700
Oct 16, 20202.53002.55002.53002.55002.550020,100
Oct 15, 20202.51002.53002.51002.53002.530019,800
Oct 14, 20202.53002.54002.53002.54002.5400111,900
Oct 13, 20202.56002.57002.56002.57002.570014,200
Oct 12, 20202.55002.55002.54002.55002.550023,500
Oct 09, 20202.53002.54002.53002.54002.540039,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...