Eq8 MSCI Malaysia Islamic Dividend ETF (KLSE:EQ8MID)
Malaysia · Delayed Price · Currency is MYR 1.230
0.00 (0.00%)
At close: Oct 30, 2025
KLSE:EQ8MID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 200 |
| Oct 29, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 4.24% | 1,500 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 600 |
| Oct 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 100 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | - | 3,600 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 12,100 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 1,800 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 3,800 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.20 | 1.20 | 1.20 | 3.45% | 1,500 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 1,700 |
| Sep 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 1,900 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 100 |
| Sep 10, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.98% | 4,500 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 1,400 |
| Aug 28, 2025 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 8.10% | 10,300 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 100 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 900 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 10,000 |
| Aug 8, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -21.87% | 4,900 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 27.43% | 100 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 700 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 100 |
| Jul 30, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 400 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 200 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | 3,700 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,100 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 0.88% | 1,300 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 500 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.51% | 200 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 7,600 |
| Jun 23, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -3.98% | 30,300 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 800 |
| Jun 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 17,600 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.10% | 30,100 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.20% | 500 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Jun 9, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 0.46% | 900 |
| Jun 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -21.01% | 1,400 |
| Jun 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,000 |
| Jun 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 500 |
| May 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 25.22% | 100 |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 7,700 |
| May 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 200 |