Eq8 Dow Jones US Titans 50 ETF (KLSE:EQ8US50)
Malaysia · Delayed Price · Currency is MYR · Price in USD 3.390
+0.020 (0.59%)
At close: Mar 18, 2026
KLSE:EQ8US50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | 0.59% | 30,500 |
| Mar 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 11,800 |
| Mar 16, 2026 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | -0.88% | 2,400 |
| Mar 13, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 1,000 |
| Mar 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.59% | 900 |
| Mar 10, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 3.89% | 18,500 |
| Mar 9, 2026 | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | -3.75% | 36,300 |
| Mar 6, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 1.76% | 12,800 |
| Mar 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | 2,500 |
| Mar 4, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.88% | 6,000 |
| Mar 3, 2026 | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | 0.30% | 16,400 |
| Mar 2, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 30,400 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 300 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 800 |
| Feb 23, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 10,500 |
| Feb 20, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -0.29% | 200 |
| Feb 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 300 |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1,500 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 1,100 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | -0.28% | 4,200 |
| Feb 10, 2026 | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | 0.28% | 1,800 |
| Feb 9, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 2.92% | 3,900 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | -1.72% | 35,100 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.85% | 2,900 |
| Feb 4, 2026 | 3.51 | 3.55 | 3.51 | 3.51 | 3.51 | -1.68% | 53,700 |
| Feb 3, 2026 | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | 0.56% | 1,700 |
| Jan 30, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -1.66% | 40,200 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 500 |
| Jan 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | 1,500 |
| Jan 27, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 1.99% | 2,000 |
| Jan 26, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | 0.28% | 54,300 |
| Jan 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.86% | 300 |
| Jan 22, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | 0.87% | 28,500 |
| Jan 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 6,900 |
| Jan 20, 2026 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | -0.28% | 78,600 |
| Jan 19, 2026 | 3.52 | 3.53 | 3.48 | 3.53 | 3.53 | -1.12% | 37,400 |
| Jan 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 800 |
| Jan 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | 1,200 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | 2,000 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | 0.28% | 13,900 |
| Jan 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 17,900 |
| Jan 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | 500 |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.42% | 10,900 |
| Jan 7, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 200 |
| Jan 6, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -1.40% | 800 |
| Jan 5, 2026 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 24,600 |
| Jan 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 3,300 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.83% | 200 |
| Dec 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | 900 |
| Dec 26, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 22,800 |