Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xmalaysia 1c $ (XCS3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 11.38 11.38 11.375 11.3975 5,292
13th Mar 2025 (Thu) 11.1225 11.2475 11.1225 11.2475 0
12th Mar 2025 (Wed) 11.115 11.12 11.115 11.1225 3,515
11th Mar 2025 (Tue) 11.44 11.44 11.3325 11.3325 0
10th Mar 2025 (Mon) 11.43 11.445 11.43 11.44 1,017
7th Mar 2025 (Fri) 11.455 11.455 11.455 11.4325 72
6th Mar 2025 (Thu) 11.605 11.605 11.605 11.5675 2
5th Mar 2025 (Wed) 11.4325 11.5925 11.4325 11.5925 0
4th Mar 2025 (Tue) 11.46 11.495 11.455 11.4325 6,924
3rd Mar 2025 (Mon) 11.65 11.65 11.59 11.59 1
28th Feb 2025 (Fri) 11.565 11.65 11.565 11.65 11,713
27th Feb 2025 (Thu) 11.95 11.95 11.7725 11.7725 1
26th Feb 2025 (Wed) 11.87 11.93 11.87 11.95 16,208
25th Feb 2025 (Tue) 11.725 11.795 11.725 11.81 471
24th Feb 2025 (Mon) 11.87 11.95 11.865 11.93 7,086
21st Feb 2025 (Fri) 11.945 12.005 11.905 11.93 194
20th Feb 2025 (Thu) 11.855 11.855 11.855 11.89 384
19th Feb 2025 (Wed) 11.90 11.90 11.8575 11.8575 0
18th Feb 2025 (Tue) 11.94 11.94 11.90 11.90 0
17th Feb 2025 (Mon) 11.885 12.005 11.885 11.94 31,854
14th Feb 2025 (Fri) 11.935 11.94 11.935 12.035 9,196
13th Feb 2025 (Thu) 11.805 11.805 11.805 11.905 2,140
12th Feb 2025 (Wed) 11.845 11.845 11.755 11.8275 1,749
11th Feb 2025 (Tue) 11.81 11.81 11.81 11.845 2,459
10th Feb 2025 (Mon) 11.82 11.825 11.82 11.825 26
7th Feb 2025 (Fri) 11.715 11.85 11.715 11.82 4,630
6th Feb 2025 (Thu) 11.8225 11.8225 11.7425 11.7425 13
5th Feb 2025 (Wed) 11.76 11.8225 11.76 11.8225 0
4th Feb 2025 (Tue) 11.405 11.55 11.405 11.76 366
3rd Feb 2025 (Mon) 11.49 11.49 11.435 11.5225 7,097
31st Jan 2025 (Fri) 11.675 11.675 11.655 11.6025 148
30th Jan 2025 (Thu) 11.76 11.825 11.76 11.825 2
29th Jan 2025 (Wed) 11.75 11.76 11.75 11.76 1
28th Jan 2025 (Tue) 11.755 11.755 11.75 11.75 40
27th Jan 2025 (Mon) 11.91 11.91 11.8225 11.8225 24
24th Jan 2025 (Fri) 11.94 11.94 11.94 11.91 1,107
23rd Jan 2025 (Thu) 11.73 11.73 11.705 11.765 502
22nd Jan 2025 (Wed) 11.81 11.835 11.805 11.7925 165,523
21st Jan 2025 (Tue) 11.71 11.79 11.63 11.79 101
20th Jan 2025 (Mon) 11.615 11.615 11.615 11.595 930
17th Jan 2025 (Fri) 11.525 11.525 11.525 11.5975 132
16th Jan 2025 (Thu) 11.465 11.485 11.40 11.44 223
15th Jan 2025 (Wed) 11.43 11.53 11.43 11.5275 15,897
FTSE 100 Latest
Value8,632.33
Change89.77