| Stock Name / Fund | iShares MSCI Emerging Markets Islamic UCITS |
| Issuer | Blackrock |
| Entity holding fund | iShares II Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300F37ANJ4RAIPT18 |
| ETF Ticker | ISDE(USD) LSE |
| ETF Ticker | ISDE.LS(USD) CXE |
| ETF Ticker | ISDE.L(GBP) LSE |
| Stock Name | TENAGA NASIONAL |
| Ticker | TENAGA.KL(MYR) Bursa Malaysia |
Show aggregate TENAGA.KL holdings
| Date | Number of TENAGA.KL Shares Held | Base Market Value of TENAGA.KL Shares | Local Market Value of TENAGA.KL Shares | Change in TENAGA.KL Shares Held | Change in TENAGA.KL Base Value | Current Price per TENAGA.KL Share Held | Previous Price per TENAGA.KL Share Held |
|---|---|---|---|---|---|---|---|
| 2025-05-15 (Thursday) | 471,900 | MYR 1,564,553 | MYR 1,564,553 | ||||
| 2025-05-14 (Wednesday) | 471,900 | MYR 1,573,000 | MYR 1,573,000 | 0 | MYR 7,460 | MYR 3.33333 | MYR 3.31752 |
| 2025-05-13 (Tuesday) | 471,900 | MYR 1,565,540 | MYR 1,565,540 | 0 | MYR -4,898 | MYR 3.31752 | MYR 3.3279 |
| 2025-05-12 (Monday) | 471,900 | MYR 1,570,438 | MYR 1,570,438 | 0 | MYR 0 | MYR 3.3279 | MYR 3.3279 |
| 2025-05-09 (Friday) | 471,900 | MYR 1,570,438 | MYR 1,570,438 | 0 | MYR -5,869 | MYR 3.3279 | MYR 3.34034 |
| 2025-05-08 (Thursday) | 471,900 | MYR 1,576,307 | MYR 1,576,307 | 0 | MYR -33 | MYR 3.34034 | MYR 3.34041 |
| 2025-05-07 (Wednesday) | 471,900 | MYR 1,576,340 | MYR 1,576,340 | 0 | MYR 8,729 | MYR 3.34041 | MYR 3.32191 |
| 2025-05-06 (Tuesday) | 471,900 | MYR 1,567,611 | MYR 1,567,611 | 0 | MYR 17,082 | MYR 3.32191 | MYR 3.28572 |
| 2025-05-05 (Monday) | 471,900 | MYR 1,550,529 | MYR 1,550,529 | 0 | MYR 15,373 | MYR 3.28572 | MYR 3.25314 |
| 2025-05-02 (Friday) | 471,900 | MYR 1,535,156 | MYR 1,535,156 | 6,100 | MYR 38,983 | MYR 3.25314 | MYR 3.21205 |
| 2025-05-01 (Thursday) | 465,800 | MYR 1,496,173 | MYR 1,496,173 | 0 | MYR 0 | MYR 3.21205 | MYR 3.21205 |
| 2025-04-30 (Wednesday) | 465,800 | MYR 1,496,173 | MYR 1,496,173 | 0 | MYR 28,002 | MYR 3.21205 | MYR 3.15193 |
| 2025-04-29 (Tuesday) | 465,800 | MYR 1,468,171 | MYR 1,468,171 | 0 | MYR 16,216 | MYR 3.15193 | MYR 3.11712 |
| 2025-04-28 (Monday) | 465,800 | MYR 1,451,955 | MYR 1,451,955 | 0 | MYR 7,911 | MYR 3.11712 | MYR 3.10014 |
| 2025-04-25 (Friday) | 465,800 | MYR 1,444,044 | MYR 1,444,044 | 6,100 | MYR 14,380 | MYR 3.10014 | MYR 3.10999 |
| 2025-04-24 (Thursday) | 459,700 | MYR 1,429,664 | MYR 1,429,664 | 6,100 | MYR 35,084 | MYR 3.10999 | MYR 3.07447 |
| 2025-04-23 (Wednesday) | 453,600 | MYR 1,394,580 | MYR 1,394,580 | 0 | MYR 10,488 | MYR 3.07447 | MYR 3.05135 |
| 2025-04-22 (Tuesday) | 453,600 | MYR 1,384,092 | MYR 1,384,092 | 0 | MYR -15,113 | MYR 3.05135 | MYR 3.08467 |
| 2025-04-21 (Monday) | 453,600 | MYR 1,399,205 | MYR 1,399,205 | 0 | MYR 9,846 | MYR 3.08467 | MYR 3.06296 |
| 2025-04-18 (Friday) | 453,600 | MYR 1,389,359 | MYR 1,389,359 | 0 | MYR 2,058 | MYR 3.06296 | MYR 3.05842 |
| 2025-04-17 (Thursday) | 453,600 | MYR 1,387,301 | MYR 1,387,301 | 0 | MYR 5,058 | MYR 3.05842 | MYR 3.04727 |
| 2025-04-16 (Wednesday) | 453,600 | MYR 1,382,243 | MYR 1,382,243 | 0 | MYR 626 | MYR 3.04727 | MYR 3.04589 |
| 2025-04-15 (Tuesday) | 453,600 | MYR 1,381,617 | MYR 1,381,617 | 12,200 | MYR 43,617 | MYR 3.04589 | MYR 3.03126 |
| 2025-04-14 (Monday) | 441,400 | MYR 1,338,000 | MYR 1,338,000 | 0 | MYR 18,541 | MYR 3.03126 | MYR 2.98926 |
| 2025-04-11 (Friday) | 441,400 | MYR 1,319,459 | MYR 1,319,459 | 0 | MYR 5,533 | MYR 2.98926 | MYR 2.97672 |
| 2025-04-10 (Thursday) | 441,400 | MYR 1,313,926 | MYR 1,313,926 | 0 | MYR 55,308 | MYR 2.97672 | MYR 2.85142 |
| 2025-04-09 (Wednesday) | 441,400 | MYR 1,258,618 | MYR 1,258,618 | 6,100 | MYR -22,759 | MYR 2.85142 | MYR 2.94366 |
| 2025-04-08 (Tuesday) | 435,300 | MYR 1,281,377 | MYR 1,281,377 | 0 | MYR 6,570 | MYR 2.94366 | MYR 2.92857 |
| 2025-04-07 (Monday) | 435,300 | MYR 1,274,807 | MYR 1,274,807 | 0 | MYR -47,673 | MYR 2.92857 | MYR 3.03809 |
| 2025-04-04 (Friday) | 435,300 | MYR 1,322,480 | MYR 1,322,480 | 0 | MYR -22,317 | MYR 3.03809 | MYR 3.08936 |
| 2025-04-02 (Wednesday) | 435,300 | MYR 1,344,797 | MYR 1,344,797 | 0 | MYR 32,276 | MYR 3.08936 | MYR 3.01521 |
| 2025-04-01 (Tuesday) | 435,300 | MYR 1,312,521 | MYR 1,312,521 | 0 | MYR 0 | MYR 3.01521 | MYR 3.01521 |
| 2025-03-31 (Monday) | 435,300 | MYR 1,312,521 | MYR 1,312,521 | 0 | MYR 0 | MYR 3.01521 | MYR 3.01521 |
| 2025-03-28 (Friday) | 435,300 | MYR 1,312,521 | MYR 1,312,521 | 0 | MYR -19,459 | MYR 3.01521 | MYR 3.05991 |
| 2025-03-27 (Thursday) | 435,300 | MYR 1,331,980 | MYR 1,331,980 | 0 | MYR -2,567 | MYR 3.05991 | MYR 3.06581 |
| 2025-03-26 (Wednesday) | 435,300 | MYR 1,334,547 | MYR 1,334,547 | 0 | MYR -7 | MYR 3.06581 | MYR 3.06583 |
| 2025-03-25 (Tuesday) | 435,300 | MYR 1,334,554 | MYR 1,334,554 | 0 | MYR 3,325 | MYR 3.06583 | MYR 3.05819 |
| 2025-03-24 (Monday) | 435,300 | MYR 1,331,229 | MYR 1,331,229 | 0 | MYR -3,914 | MYR 3.05819 | MYR 3.06718 |
| 2025-03-21 (Friday) | 435,300 | MYR 1,335,143 | MYR 1,335,143 | 0 | MYR 7,409 | MYR 3.06718 | MYR 3.05016 |
| 2025-03-20 (Thursday) | 435,300 | MYR 1,327,734 | MYR 1,327,734 | 0 | MYR -2,894 | MYR 3.05016 | MYR 3.05681 |
| 2025-03-19 (Wednesday) | 435,300 | MYR 1,330,628 | MYR 1,330,628 | 0 | MYR 2,694 | MYR 3.05681 | MYR 3.05062 |
| 2025-03-18 (Tuesday) | 435,300 | MYR 1,327,934 | MYR 1,327,934 | 0 | MYR 0 | MYR 3.05062 | MYR 3.05062 |
| 2025-03-17 (Monday) | 435,300 | MYR 1,327,934 | MYR 1,327,934 | 0 | MYR 16,111 | MYR 3.05062 | MYR 3.01361 |
| 2025-03-14 (Friday) | 435,300 | MYR 1,311,823 | MYR 1,311,823 | 0 | MYR -2,512 | MYR 3.01361 | MYR 3.01938 |
| 2025-03-13 (Thursday) | 435,300 | MYR 1,314,335 | MYR 1,314,335 | 0 | MYR 37,075 | MYR 3.01938 | MYR 2.93421 |
| 2025-03-12 (Wednesday) | 435,300 | MYR 1,277,260 | MYR 1,277,260 | 0 | MYR -44,521 | MYR 2.93421 | MYR 3.03648 |
| 2025-03-11 (Tuesday) | 435,300 | MYR 1,321,781 | MYR 1,321,781 | 0 | MYR -10,639 | MYR 3.03648 | MYR 3.06092 |
| 2025-03-10 (Monday) | 435,300 | MYR 1,332,420 | MYR 1,332,420 | 0 | MYR -22,285 | MYR 3.06092 | MYR 3.11212 |
| 2025-03-07 (Friday) | 435,300 | MYR 1,354,705 | MYR 1,354,705 | -12,200 | MYR -41,491 | MYR 3.11212 | MYR 3.11999 |
| 2025-03-05 (Wednesday) | 447,500 | MYR 1,396,196 | MYR 1,396,196 | 0 | MYR 33,608 | MYR 3.11999 | MYR 3.04489 |
| 2025-03-04 (Tuesday) | 447,500 | MYR 1,362,588 | MYR 1,362,588 | 0 | MYR -10,173 | MYR 3.04489 | MYR 3.06762 |
| 2025-03-03 (Monday) | 447,500 | MYR 1,372,761 | MYR 1,372,761 | 0 | MYR 8,951 | MYR 3.06762 | MYR 3.04762 |
| 2025-02-28 (Friday) | 447,500 | MYR 1,363,810 | MYR 1,363,810 | 4,400 | MYR 11,929 | MYR 3.04762 | MYR 3.05096 |
| 2025-02-27 (Thursday) | 443,100 | MYR 1,351,881 | MYR 1,351,881 | 0 | MYR -6,732 | MYR 3.05096 | MYR 3.06615 |
| 2025-02-26 (Wednesday) | 443,100 | MYR 1,358,613 | MYR 1,358,613 | 0 | MYR 16,038 | MYR 3.06615 | MYR 3.02996 |
| 2025-02-25 (Tuesday) | 443,100 | MYR 1,342,575 | MYR 1,342,575 | 0 | MYR -27,765 | MYR 3.02996 | MYR 3.09262 |
| 2025-02-24 (Monday) | 443,100 | MYR 1,370,340 | MYR 1,370,340 | 0 | MYR -31,615 | MYR 3.09262 | MYR 3.16397 |
| 2025-02-21 (Friday) | 443,100 | MYR 1,401,955 | MYR 1,401,955 | 0 | MYR 21,643 | MYR 3.16397 | MYR 3.11513 |
| 2025-02-20 (Thursday) | 443,100 | MYR 1,380,312 | MYR 1,380,312 | 0 | MYR -2,411 | MYR 3.11513 | MYR 3.12057 |
| 2025-02-19 (Wednesday) | 443,100 | MYR 1,382,723 | MYR 1,382,723 | 0 | MYR -6,730 | MYR 3.12057 | MYR 3.13575 |
| 2025-02-18 (Tuesday) | 443,100 | MYR 1,389,453 | MYR 1,389,453 | 0 | MYR -1,605 | MYR 3.13575 | MYR 3.13938 |
| 2025-02-17 (Monday) | 443,100 | MYR 1,391,058 | MYR 1,391,058 | 0 | MYR 2,312 | MYR 3.13938 | MYR 3.13416 |
| 2025-02-14 (Friday) | 443,100 | MYR 1,388,746 | MYR 1,388,746 | 0 | MYR 8,223 | MYR 3.13416 | MYR 3.1156 |
| 2025-02-13 (Thursday) | 443,100 | MYR 1,380,523 | MYR 1,380,523 | 0 | MYR -697 | MYR 3.1156 | MYR 3.11717 |
| 2025-02-12 (Wednesday) | 443,100 | MYR 1,381,220 | MYR 1,381,220 | 0 | MYR 9,295 | MYR 3.11717 | MYR 3.0962 |
| 2025-02-11 (Tuesday) | 443,100 | MYR 1,371,925 | MYR 1,371,925 | 0 | MYR 0 | MYR 3.0962 | MYR 3.0962 |
| 2025-02-10 (Monday) | 443,100 | MYR 1,371,925 | MYR 1,371,925 | 0 | MYR 710 | MYR 3.0962 | MYR 3.09459 |
| 2025-02-07 (Friday) | 443,100 | MYR 1,371,215 | MYR 1,371,215 | 0 | MYR 452 | MYR 3.09459 | MYR 3.09357 |
| 2025-02-06 (Thursday) | 443,100 | MYR 1,370,763 | MYR 1,370,763 | 0 | MYR 6,145 | MYR 3.09357 | MYR 3.07971 |
| 2025-02-05 (Wednesday) | 443,100 | MYR 1,364,618 | MYR 1,364,618 | 0 | MYR 14,579 | MYR 3.07971 | MYR 3.0468 |
| 2025-02-04 (Tuesday) | 443,100 | MYR 1,350,039 | MYR 1,350,039 | 0 | MYR 5,391 | MYR 3.0468 | MYR 3.03464 |
| 2025-02-03 (Monday) | 443,100 | MYR 1,344,648 | MYR 1,344,648 | 0 | MYR -7,267 | MYR 3.03464 | MYR 3.05104 |
| 2025-01-31 (Friday) | 443,100 | MYR 1,351,915 | MYR 1,351,915 | 0 | MYR -19,849 | MYR 3.05104 | MYR 3.09583 |
| 2025-01-30 (Thursday) | 443,100 | MYR 1,371,764 | MYR 1,371,764 | 0 | MYR 0 | MYR 3.09583 | MYR 3.09583 |
| 2025-01-29 (Wednesday) | 443,100 | MYR 1,371,764 | MYR 1,371,764 | 0 | MYR 0 | MYR 3.09583 | MYR 3.09583 |
| 2025-01-28 (Tuesday) | 443,100 | MYR 1,371,764 | MYR 1,371,764 | 0 | MYR 11,649 | MYR 3.09583 | MYR 3.06954 |
| 2025-01-27 (Monday) | 443,100 | MYR 1,360,115 | MYR 1,360,115 | 0 | MYR -32,702 | MYR 3.06954 | MYR 3.14335 |
| 2025-01-24 (Friday) | 443,100 | MYR 1,392,817 | MYR 1,392,817 | 0 | MYR 16,854 | MYR 3.14335 | MYR 3.10531 |
| 2025-01-23 (Thursday) | 443,100 | MYR 1,375,963 | MYR 1,375,963 | 0 | MYR -10,316 | MYR 3.10531 | MYR 3.12859 |
| 2025-01-22 (Wednesday) | 443,100 | MYR 1,386,279 | MYR 1,386,279 | ||||
| 2025-01-21 (Tuesday) | 443,100 | MYR 1,354,398 | MYR 1,354,398 | ||||
| 2025-01-20 (Monday) | 443,100 | MYR 1,358,985 | MYR 1,358,985 | ||||
| 2025-01-17 (Friday) | 437,000 | MYR 1,318,953 | MYR 1,318,953 | ||||
| 2025-01-16 (Thursday) | 437,000 | MYR 1,273,390 | MYR 1,273,390 | ||||
| 2025-01-15 (Wednesday) | 437,000 | MYR 1,311,291 | MYR 1,311,291 | ||||
| 2025-01-14 (Tuesday) | 437,000 | MYR 1,340,586 | MYR 1,340,586 | ||||
| 2025-01-13 (Monday) | 437,000 | MYR 1,346,851 | MYR 1,346,851 | ||||
| 2025-01-10 (Friday) | 437,000 | MYR 1,370,332 | MYR 1,370,332 | ||||
| 2025-01-09 (Thursday) | 437,000 | MYR 1,370,295 | MYR 1,370,295 | ||||
| 2025-01-09 (Thursday) | 437,000 | MYR 1,370,295 | MYR 1,370,295 | ||||
| 2025-01-09 (Thursday) | 437,000 | MYR 1,370,295 | MYR 1,370,295 | ||||
| 2025-01-08 (Wednesday) | 437,000 | MYR 1,389,859 | MYR 1,389,859 | ||||
| 2025-01-08 (Wednesday) | 437,000 | MYR 1,389,859 | MYR 1,389,859 | ||||
| 2025-01-08 (Wednesday) | 437,000 | MYR 1,389,859 | MYR 1,389,859 | ||||
| 2025-01-02 (Thursday) | 433,100 | MYR 1,427,388 | MYR 1,427,388 | ||||
| 2024-12-30 (Monday) | 433,100 | MYR 1,439,141 | MYR 1,439,141 | ||||
| 2024-12-06 (Friday) | 433,100 | MYR 1,324,926 | MYR 1,324,926 | 0 | MYR -5,432 | MYR 3.05917 | MYR 3.07171 |
| 2024-12-05 (Thursday) | 433,100 | MYR 1,330,358 | MYR 1,330,358 | 0 | MYR 3,579 | MYR 3.07171 | MYR 3.06345 |
| 2024-12-04 (Wednesday) | 433,100 | MYR 1,326,779 | MYR 1,326,779 | 0 | MYR 30,386 | MYR 3.06345 | MYR 2.99329 |
| 2024-12-03 (Tuesday) | 433,100 | MYR 1,296,393 | MYR 1,296,393 | 0 | MYR -12,618 | MYR 2.99329 | MYR 3.02242 |
| 2024-12-02 (Monday) | 433,100 | MYR 1,309,011 | MYR 1,309,011 | 0 | MYR -21,955 | MYR 3.02242 | MYR 3.07311 |
| 2024-11-29 (Friday) | 433,100 | MYR 1,330,966 | MYR 1,330,966 | 0 | MYR -30,567 | MYR 3.07311 | MYR 3.14369 |
| 2024-11-28 (Thursday) | 433,100 | MYR 1,361,533 | MYR 1,361,533 | 0 | MYR -1,379 | MYR 3.14369 | MYR 3.14688 |
| 2024-11-27 (Wednesday) | 433,100 | MYR 1,362,912 | MYR 1,362,912 | 0 | MYR -1,244 | MYR 3.14688 | MYR 3.14975 |
| 2024-11-26 (Tuesday) | 433,100 | MYR 1,364,156 | MYR 1,364,156 | 0 | MYR -1,685 | MYR 3.14975 | MYR 3.15364 |
| 2024-11-25 (Monday) | 433,100 | MYR 1,365,841 | MYR 1,365,841 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-05-02 | BUY | 6,100 | 3.253* | 3.07 | |||
| 2025-04-25 | BUY | 6,100 | 3.100* | 3.06 | |||
| 2025-04-24 | BUY | 6,100 | 3.110* | 3.06 | |||
| 2025-04-15 | BUY | 12,200 | 3.046* | 3.06 | |||
| 2025-04-09 | BUY | 6,100 | 2.851* | 3.07 | |||
| 2025-03-07 | SELL | -12,200 | 3.112* | 3.09 Profit of 37,690 on sale | |||
| 2025-02-28 | BUY | 4,400 | 3.048* | 3.09 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.