| Stock Name / Fund | iShares MSCI ACWI UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares V Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300QETNU1W5JY7Z94 |
| ETF Ticker | IUSQ(EUR) F |
| ETF Ticker | ISAC.LS(USD) CXE |
| ETF Ticker | IUSQ.DE(EUR) CXE |
| ETF Ticker | SSAC.AS(EUR) CXE |
| ETF Ticker | SSAC.LS(GBX) CXE |
| ETF Ticker | SSACz(USD) CXE |
| ETF Ticker | SSAC(EUR) Euronext Amsterdam |
| ETF Ticker | ISAC(EUR) ETF Plus |
| Stock Name | SIME DARBY |
| Ticker | SIME.KL(MYR) Bursa Malaysia |
Show aggregate SIME.KL holdings
| Date | Number of SIME.KL Shares Held | Base Market Value of SIME.KL Shares | Local Market Value of SIME.KL Shares | Change in SIME.KL Shares Held | Change in SIME.KL Base Value | Current Price per SIME.KL Share Held | Previous Price per SIME.KL Share Held |
|---|---|---|---|---|---|---|---|
| 2025-05-08 (Thursday) | 2,636,700 | MYR 1,281,088 | MYR 1,281,088 | ||||
| 2025-05-07 (Wednesday) | 2,629,700 | MYR 1,296,549 | MYR 1,296,549 | ||||
| 2025-05-06 (Tuesday) | 2,607,300 | MYR 1,275,159 | MYR 1,275,159 | 0 | MYR -9,867 | MYR 0.489073 | MYR 0.492857 |
| 2025-05-05 (Monday) | 2,607,300 | MYR 1,285,026 | MYR 1,285,026 | 0 | MYR 12,128 | MYR 0.492857 | MYR 0.488205 |
| 2025-05-02 (Friday) | 2,607,300 | MYR 1,272,898 | MYR 1,272,898 | 0 | MYR 16,077 | MYR 0.488205 | MYR 0.482039 |
| 2025-05-01 (Thursday) | 2,607,300 | MYR 1,256,821 | MYR 1,256,821 | 0 | MYR 0 | MYR 0.482039 | MYR 0.482039 |
| 2025-04-30 (Wednesday) | 2,607,300 | MYR 1,256,821 | MYR 1,256,821 | 4,200 | MYR 11,664 | MYR 0.482039 | MYR 0.478336 |
| 2025-04-29 (Tuesday) | 2,603,100 | MYR 1,245,157 | MYR 1,245,157 | 0 | MYR 16,098 | MYR 0.478336 | MYR 0.472152 |
| 2025-04-28 (Monday) | 2,603,100 | MYR 1,229,059 | MYR 1,229,059 | 0 | MYR -2,861 | MYR 0.472152 | MYR 0.473251 |
| 2025-04-25 (Friday) | 2,603,100 | MYR 1,231,920 | MYR 1,231,920 | 0 | MYR 17,577 | MYR 0.473251 | MYR 0.466499 |
| 2025-04-24 (Thursday) | 2,603,100 | MYR 1,214,343 | MYR 1,214,343 | 1,400 | MYR -297 | MYR 0.466499 | MYR 0.466864 |
| 2025-04-23 (Wednesday) | 2,601,700 | MYR 1,214,640 | MYR 1,214,640 | 11,200 | MYR 23,063 | MYR 0.466864 | MYR 0.45998 |
| 2025-04-22 (Tuesday) | 2,590,500 | MYR 1,191,577 | MYR 1,191,577 | 0 | MYR -11,790 | MYR 0.45998 | MYR 0.464531 |
| 2025-04-21 (Monday) | 2,590,500 | MYR 1,203,367 | MYR 1,203,367 | 0 | MYR -19,149 | MYR 0.464531 | MYR 0.471923 |
| 2025-04-18 (Friday) | 2,590,500 | MYR 1,222,516 | MYR 1,222,516 | 0 | MYR 17,632 | MYR 0.471923 | MYR 0.465116 |
| 2025-04-17 (Thursday) | 2,590,500 | MYR 1,204,884 | MYR 1,204,884 | 5,600 | MYR -2,438 | MYR 0.465116 | MYR 0.467067 |
| 2025-04-16 (Wednesday) | 2,584,900 | MYR 1,207,322 | MYR 1,207,322 | 2,800 | MYR -68,367 | MYR 0.467067 | MYR 0.494051 |
| 2025-04-15 (Tuesday) | 2,582,100 | MYR 1,275,689 | MYR 1,275,689 | 2,800 | MYR 25,190 | MYR 0.494051 | MYR 0.484821 |
| 2025-04-14 (Monday) | 2,579,300 | MYR 1,250,499 | MYR 1,250,499 | 8,400 | MYR 47,161 | MYR 0.484821 | MYR 0.468061 |
| 2025-04-11 (Friday) | 2,570,900 | MYR 1,203,338 | MYR 1,203,338 | 22,400 | MYR 62,559 | MYR 0.468061 | MYR 0.447628 |
| 2025-04-10 (Thursday) | 2,548,500 | MYR 1,140,779 | MYR 1,140,779 | 12,600 | MYR 23,990 | MYR 0.447628 | MYR 0.440392 |
| 2025-04-09 (Wednesday) | 2,535,900 | MYR 1,116,789 | MYR 1,116,789 | 7,000 | MYR -9,419 | MYR 0.440392 | MYR 0.445335 |
| 2025-04-08 (Tuesday) | 2,528,900 | MYR 1,126,208 | MYR 1,126,208 | 7,000 | MYR -16,528 | MYR 0.445335 | MYR 0.453125 |
| 2025-04-07 (Monday) | 2,521,900 | MYR 1,142,736 | MYR 1,142,736 | 5,600 | MYR -31,197 | MYR 0.453125 | MYR 0.466531 |
| 2025-04-04 (Friday) | 2,516,300 | MYR 1,173,933 | MYR 1,173,933 | 7,000 | MYR -42,970 | MYR 0.466531 | MYR 0.484957 |
| 2025-04-02 (Wednesday) | 2,509,300 | MYR 1,216,903 | MYR 1,216,903 | 5,600 | MYR -30,010 | MYR 0.484957 | MYR 0.498028 |
| 2025-04-01 (Tuesday) | 2,503,700 | MYR 1,246,913 | MYR 1,246,913 | 0 | MYR 0 | MYR 0.498028 | MYR 0.498028 |
| 2025-03-31 (Monday) | 2,503,700 | MYR 1,246,913 | MYR 1,246,913 | 0 | MYR 0 | MYR 0.498028 | MYR 0.498028 |
| 2025-03-28 (Friday) | 2,503,700 | MYR 1,246,913 | MYR 1,246,913 | 5,600 | MYR -4,533 | MYR 0.498028 | MYR 0.500959 |
| 2025-03-27 (Thursday) | 2,498,100 | MYR 1,251,446 | MYR 1,251,446 | 0 | MYR 84,030 | MYR 0.500959 | MYR 0.467322 |
| 2025-03-26 (Wednesday) | 2,498,100 | MYR 1,167,416 | MYR 1,167,416 | 0 | MYR 29,868 | MYR 0.467322 | MYR 0.455365 |
| 2025-03-25 (Tuesday) | 2,498,100 | MYR 1,137,548 | MYR 1,137,548 | 0 | MYR 22,023 | MYR 0.455365 | MYR 0.446549 |
| 2025-03-24 (Monday) | 2,498,100 | MYR 1,115,525 | MYR 1,115,525 | 2,800 | MYR 9,262 | MYR 0.446549 | MYR 0.443339 |
| 2025-03-21 (Friday) | 2,495,300 | MYR 1,106,263 | MYR 1,106,263 | 0 | MYR -4,388 | MYR 0.443339 | MYR 0.445097 |
| 2025-03-20 (Thursday) | 2,495,300 | MYR 1,110,651 | MYR 1,110,651 | 4,200 | MYR -23,709 | MYR 0.445097 | MYR 0.455365 |
| 2025-03-19 (Wednesday) | 2,491,100 | MYR 1,134,360 | MYR 1,134,360 | 0 | MYR 2,297 | MYR 0.455365 | MYR 0.454443 |
| 2025-03-18 (Tuesday) | 2,491,100 | MYR 1,132,063 | MYR 1,132,063 | 0 | MYR 0 | MYR 0.454443 | MYR 0.454443 |
| 2025-03-17 (Monday) | 2,491,100 | MYR 1,132,063 | MYR 1,132,063 | 7,000 | MYR -13,198 | MYR 0.454443 | MYR 0.461037 |
| 2025-03-14 (Friday) | 2,484,100 | MYR 1,145,261 | MYR 1,145,261 | 5,600 | MYR 393 | MYR 0.461037 | MYR 0.46192 |
| 2025-03-13 (Thursday) | 2,478,500 | MYR 1,144,868 | MYR 1,144,868 | 12,600 | MYR -1,674 | MYR 0.46192 | MYR 0.464959 |
| 2025-03-12 (Wednesday) | 2,465,900 | MYR 1,146,542 | MYR 1,146,542 | 0 | MYR -38,073 | MYR 0.464959 | MYR 0.480399 |
| 2025-03-11 (Tuesday) | 2,465,900 | MYR 1,184,615 | MYR 1,184,615 | 0 | MYR 25,110 | MYR 0.480399 | MYR 0.470216 |
| 2025-03-10 (Monday) | 2,465,900 | MYR 1,159,505 | MYR 1,159,505 | 4,200 | MYR -39,284 | MYR 0.470216 | MYR 0.486976 |
| 2025-03-07 (Friday) | 2,461,700 | MYR 1,198,789 | MYR 1,198,789 | 0 | MYR 59,499 | MYR 0.486976 | MYR 0.462806 |
| 2025-03-05 (Wednesday) | 2,461,700 | MYR 1,139,290 | MYR 1,139,290 | 0 | MYR 25,972 | MYR 0.462806 | MYR 0.452256 |
| 2025-03-04 (Tuesday) | 2,461,700 | MYR 1,113,318 | MYR 1,113,318 | 5,600 | MYR -69,086 | MYR 0.452256 | MYR 0.481415 |
| 2025-03-03 (Monday) | 2,456,100 | MYR 1,182,404 | MYR 1,182,404 | 0 | MYR -22,943 | MYR 0.481415 | MYR 0.490756 |
| 2025-02-28 (Friday) | 2,456,100 | MYR 1,205,347 | MYR 1,205,347 | 0 | MYR -60,143 | MYR 0.490756 | MYR 0.515244 |
| 2025-02-27 (Thursday) | 2,456,100 | MYR 1,265,490 | MYR 1,265,490 | 0 | MYR -26,610 | MYR 0.515244 | MYR 0.526078 |
| 2025-02-26 (Wednesday) | 2,456,100 | MYR 1,292,100 | MYR 1,292,100 | ||||
| 2024-11-12 (Tuesday) | 2,341,300 | MYR 1,192,549 | MYR 1,192,549 | 0 | MYR -39,155 | MYR 0.509353 | MYR 0.526077 |
| 2024-11-11 (Monday) | 2,341,300 | MYR 1,231,704 | MYR 1,231,704 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-04-30 | BUY | 4,200 | 0.482* | 0.47 | |||
| 2025-04-24 | BUY | 1,400 | 0.466* | 0.47 | |||
| 2025-04-23 | BUY | 11,200 | 0.467* | 0.47 | |||
| 2025-04-17 | BUY | 5,600 | 0.465* | 0.47 | |||
| 2025-04-16 | BUY | 2,800 | 0.467* | 0.47 | |||
| 2025-04-15 | BUY | 2,800 | 0.494* | 0.47 | |||
| 2025-04-14 | BUY | 8,400 | 0.485* | 0.47 | |||
| 2025-04-11 | BUY | 22,400 | 0.468* | 0.47 | |||
| 2025-04-10 | BUY | 12,600 | 0.448* | 0.47 | |||
| 2025-04-09 | BUY | 7,000 | 0.440* | 0.47 | |||
| 2025-04-08 | BUY | 7,000 | 0.445* | 0.47 | |||
| 2025-04-07 | BUY | 5,600 | 0.453* | 0.47 | |||
| 2025-04-04 | BUY | 7,000 | 0.467* | 0.47 | |||
| 2025-04-02 | BUY | 5,600 | 0.485* | 0.47 | |||
| 2025-03-28 | BUY | 5,600 | 0.498* | 0.47 | |||
| 2025-03-24 | BUY | 2,800 | 0.447* | 0.47 | |||
| 2025-03-20 | BUY | 4,200 | 0.445* | 0.47 | |||
| 2025-03-17 | BUY | 7,000 | 0.454* | 0.48 | |||
| 2025-03-14 | BUY | 5,600 | 0.461* | 0.48 | |||
| 2025-03-13 | BUY | 12,600 | 0.462* | 0.48 | |||
| 2025-03-10 | BUY | 4,200 | 0.470* | 0.49 | |||
| 2025-03-04 | BUY | 5,600 | 0.452* | 0.50 |
* (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.