Harga / 4EVERLAND / Sejarah harga Sejarah harga 4EVERLAND (4EVER)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum 4EVER terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan 4EVERTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 — — — — — — — — — — -15% — -15%
Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.
Muat turun sejarah penuh (CSV, buka dalam Excel)
Tarikh Buka Tertinggi Terendah Tutup Volum Permodalan pasaran Perubahan 15/11/2026 $0.0002044 $0.0002056 $0.0001999
$0.0002009 $445.12 — -1.74% 14/11/2026 $0.0002178 $0.0002182 $0.0002023
$0.0002047 $9.81K — -6.01% 13/11/2026 $0.0002278 $0.0002280 $0.0002166
$0.0002177 $6.12K — -4.42% 12/11/2026 $0.0002361 $0.0002364 $0.0002272
$0.0002278 $4.52K — -3.52% 31/10/2026 $0.0002466 $0.0002467 $0.0002464
$0.0002467 $58.71 $843.43K +0.04% 30/10/2026 $0.0002487 $0.0002509 $0.0002434
$0.0002465 $8.43K $842.82K -0.90% 29/10/2026 $0.0002593 $0.0002608 $0.0002484
$0.0002484 $8.17K — -4.19% 28/10/2026 $0.0002575 $0.0002607 $0.0002563
$0.0002592 $5.65K — +0.65% 27/10/2026 $0.0002551 $0.0002590 $0.0002532
$0.0002577 $5.65K — +1.01% 16/10/2026 $0.0002619 $0.0002641 $0.0002603
$0.0002623 $3.46K $896.84K +0.14% 15/10/2026 $0.0002603 $0.0002631 $0.0002545
$0.0002620 $11.41K $895.75K +0.64% 14/10/2026 $0.0002653 $0.0002681 $0.0002597
$0.0002603 $6.80K — -1.88% 13/10/2026 $0.0002612 $0.0002682 $0.0002587
$0.0002652 $5.47K — +1.53% 12/10/2026 $0.0002671 $0.0002688 $0.0002609
$0.0002611 $5.45K — -2.24% 11/10/2026 $0.0002646 $0.0002684 $0.0002640
$0.0002670 $5.47K — +0.91% 10/10/2026 $0.0002632 $0.0002652 $0.0002630
$0.0002646 $5.37K — +0.54% 09/10/2026 $0.0002607 $0.0002662 $0.0002603
$0.0002633 $5.38K — +0.99% 08/10/2026 $0.0002658 $0.0002664 $0.0002566
$0.0002606 $6.17K — -1.98% 07/10/2026 $0.0002730 $0.0002732 $0.0002643
$0.0002658 $7.03K — -2.63% 06/10/2026 $0.0002738 $0.0002766 $0.0002719
$0.0002731 $5.73K — -0.25% 05/10/2026 $0.0002758 $0.0002776 $0.0002717
$0.0002738 $5.38K — -0.72% 04/10/2026 $0.0002707 $0.0002770 $0.0002706
$0.0002762 $5.40K — +2.04% 03/10/2026 $0.0002701 $0.0002716 $0.0002701
$0.0002707 $5.65K — +0.23% 02/10/2026 $0.0002711 $0.0002784 $0.0002685
$0.0002701 $8.90K — -0.37% 01/10/2026 $0.0002672 $0.0002723 $0.0002661
$0.0002714 $5.67K — +1.56% 30/09/2026 $0.0002676 $0.0002734 $0.0002654
$0.0002672 $8.89K — -0.15% 29/09/2026 $0.0002668 $0.0002701 $0.0002646
$0.0002675 $5.32K — +0.27% 28/09/2026 $0.0002700 $0.0002715 $0.0002641
$0.0002670 $6.08K — -1.14% 27/09/2026 $0.0002699 $0.0002721 $0.0002690
$0.0002701 $5.35K — +0.05% 26/09/2026 $0.0002688 $0.0002700 $0.0002679
$0.0002700 $5.66K — +0.45% 25/09/2026 $0.0002699 $0.0002724 $0.0002660
$0.0002689 $5.53K — -0.37% 24/09/2026 $0.0002698 $0.0002711 $0.0002654
$0.0002698 $5.49K — +0.00% 23/09/2026 $0.0002755 $0.0002790 $0.0002675
$0.0002698 $5.86K — -2.09% 22/09/2026 $0.0002768 $0.0002770 $0.0002721
$0.0002756 $6.55K — -0.42% 21/09/2026 $0.0002598 $0.0002792 $0.0002588
$0.0002768 $9.11K — +6.55% 20/09/2026 $0.0002599 $0.0002603 $0.0002564
$0.0002595 $5.38K — -0.17% 19/09/2026 $0.0002589 $0.0002620 $0.0002588
$0.0002600 $4.87K — +0.42% 18/09/2026 $0.0002444 $0.0002636 $0.0002440
$0.0002593 $3.27K — +6.10% 17/09/2026 $0.0002438 $0.0002471 $0.0002432
$0.0002446 $6.93K — +0.32% 16/09/2026 $0.0002417 $0.0002452 $0.0002408
$0.0002439 $7.80K — +0.91% 15/09/2026 $0.0002500 $0.0002501 $0.0002400
$0.0002417 $13.04K — -3.30% 14/09/2026 $0.0002459 $0.0002545 $0.0002447
$0.0002500 $5.81K — +1.67% 13/09/2026 $0.0002472 $0.0002476 $0.0002448
$0.0002458 $5.59K — -0.55% 12/09/2026 $0.0002470 $0.0002478 $0.0002465
$0.0002472 $5.88K — +0.09% 11/09/2026 $0.0002450 $0.0002542 $0.0002442
$0.0002469 $11.23K — +0.81% 10/09/2026 $0.0002501 $0.0002509 $0.0002447
$0.0002448 $6.46K — -2.14% 09/09/2026 $0.0002510 $0.0002552 $0.0002487
$0.0002500 $6.76K — -0.40% 08/09/2026 $0.0002521 $0.0002540 $0.0002482
$0.0002505 $2.93K — -0.63% 07/09/2026 $0.0002570 $0.0002573 $0.0002512
$0.0002525 $3.51K — -1.78% 06/09/2026 $0.0002548 $0.0002579 $0.0002535
$0.0002567 $3.58K — +0.73% 05/09/2026 $0.0002539 $0.0002562 $0.0002534
$0.0002547 $2.52K — +0.30% 04/09/2026 $0.0002597 $0.0002602 $0.0002515
$0.0002540 $7.05K — -2.20% 03/09/2026 $0.0002472 $0.0002621 $0.0002454
$0.0002599 $4.26K — +5.14% 02/09/2026 $0.0002469 $0.0002490 $0.0002432
$0.0002472 $3.68K — +0.11% 01/09/2026 $0.0002506 $0.0002526 $0.0002448
$0.0002471 $4.36K — -1.40% 31/08/2026 $0.0002479 $0.0002527 $0.0002469
$0.0002505 $4.82K — +1.06% 30/08/2026 $0.0002493 $0.0002532 $0.0002467
$0.0002474 $6.52K — -0.76% 29/08/2026 $0.0002481 $0.0002497 $0.0002468
$0.0002494 $5.22K — +0.52% 28/08/2026 $0.0002565 $0.0002680 $0.0002453
$0.0002481 $16.79K — -3.29% 27/08/2026 $0.0002447 $0.0002619 $0.0002412
$0.0002564 $57.55K — +4.81% 26/08/2026 $0.0002409 $0.0002474 $0.0002334
$0.0002459 $31.59K — +2.06% 25/08/2026 $0.0002458 $0.0002668 $0.0002352
$0.0002414 $69.98K — -1.79% 24/08/2026 $0.0002338 $0.0002559 $0.0002200
$0.0002458 $103.09K — +5.11% 23/08/2026 $0.0002297 $0.0002382 $0.0002100
$0.0002352 $16.57K — +2.42% 22/08/2026 $0.0002414 $0.0002457 $0.0002252
$0.0002296 $35.28K — -4.92% 21/08/2026 $0.0001976 $0.0002523 $0.0001974
$0.0002416 $160.37K — +22.23% 20/08/2026 $0.0001734 $0.0002010 $0.0001697
$0.0001969 $43.44K — +13.54% 19/08/2026 $0.0001406 $0.0001835 $0.0001369
$0.0001726 $49.48K — +22.76% 18/08/2026 $0.0001395 $0.0001429 $0.0001262
$0.0001405 $23.95K — +0.76% 17/08/2026 $0.0001292 $0.0001396 $0.0001283
$0.0001396 $5.42K — +8.10% 16/08/2026 $0.0001303 $0.0001322 $0.0001282
$0.0001291 $5.61K — -0.91% 15/08/2026 $0.0001300 $0.0001309 $0.0001293
$0.0001303 $5.30K — +0.22% 14/08/2026 $0.0001328 $0.0001336 $0.0001272
$0.0001300 $10.71K — -2.18% 13/08/2026 $0.0001329 $0.0001361 $0.0001290
$0.0001326 $5.75K — -0.23% 12/08/2026 $0.0001336 $0.0001392 $0.0001320
$0.0001329 $5.98K — -0.48% 11/08/2026 $0.0001359 $0.0001393 $0.0001315
$0.0001337 $5.70K — -1.63% 10/08/2026 $0.0001420 $0.0001452 $0.0001351
$0.0001360 $6.29K — -4.22% 09/08/2026 $0.0001426 $0.0001460 $0.0001411
$0.0001421 $10.26K — -0.32% 08/08/2026 $0.0001422 $0.0001440 $0.0001417
$0.0001426 $5.68K — +0.24% 07/08/2026 $0.0001387 $0.0001453 $0.0001376
$0.0001423 $8.28K — +2.63% 06/08/2026 $0.0001404 $0.0001427 $0.0001376
$0.0001385 $5.76K — -1.40% 05/08/2026 $0.0001369 $0.0001429 $0.0001361
$0.0001407 $5.63K — +2.75% 04/08/2026 $0.0001334 $0.0001396 $0.0001325
$0.0001370 $5.93K — +2.73% 03/08/2026 $0.0001342 $0.0001370 $0.0001263
$0.0001336 $5.98K — -0.40% 02/08/2026 $0.0001299 $0.0001354 $0.0001296
$0.0001338 $11.66K — +3.06% 01/08/2026 $0.0001302 $0.0001318 $0.0001265
$0.0001296 $7.42K — -0.46% 31/07/2026 $0.0001426 $0.0001600 $0.0001240
$0.0001302 $34.55K — -8.71% 30/07/2026 $0.0001374 $0.0001445 $0.0001349
$0.0001424 $6.30K — +3.59% 29/07/2026 $0.0001379 $0.0001422 $0.0001329
$0.0001372 $13.76K — -0.46% 28/07/2026 $0.0001361 $0.0001383 $0.0001305
$0.0001374 $6.84K — +0.98% 27/07/2026 $0.0001470 $0.0001492 $0.0001354
$0.0001361 $10.64K — -7.42% 26/07/2026 $0.0001401 $0.0001479 $0.0001397
$0.0001471 $8.18K — +4.97% 25/07/2026 $0.0001388 $0.0001407 $0.0001366
$0.0001402 $5.40K — +0.97% 24/07/2026 $0.0001450 $0.0001498 $0.0001363
$0.0001389 $7.43K — -4.23% 23/07/2026 $0.0001522 $0.0001533 $0.0001423
$0.0001450 $6.72K — -4.76% 22/07/2026 $0.0001552 $0.0001564 $0.0001486
$0.0001523 $6.52K — -1.91% 21/07/2026 $0.0001462 $0.0001580 $0.0001460
$0.0001552 $7.60K — +6.18% 20/07/2026 $0.0001430 $0.0001500 $0.0001370
$0.0001466 $15.44K — +2.50% 19/07/2026 $0.0001438 $0.0001443 $0.0001404
$0.0001431 $6.52K — -0.52% 18/07/2026 $0.0001380 $0.0001438 $0.0001376
$0.0001438 $6.44K — +4.22% 17/07/2026 $0.0001375 $0.0001407 $0.0001293
$0.0001380 $7.68K — +0.31% 16/07/2026 $0.0001438 $0.0001452 $0.0001370
$0.0001376 $10.71K — -4.32% 15/07/2026 $0.0001458 $0.0001494 $0.0001422
$0.0001438 $15.35K — -1.39% 14/07/2026 $0.0001285 $0.0001460 $0.0001281
$0.0001456 $29.40K — +13.34% 13/07/2026 $0.0001374 $0.0001413 $0.0001254
$0.0001284 $25.70K — -6.56% 12/07/2026 $0.0001380 $0.0001409 $0.0001370
$0.0001378 $6.02K — -0.12% 11/07/2026 $0.0001395 $0.0001427 $0.0001381
$0.0001381 $20.10K — -0.99% 10/07/2026 $0.0001336 $0.0001454 $0.0001323
$0.0001397 $43.66K — +4.56% 09/07/2026 $0.0001252 $0.0001366 $0.0001240
$0.0001340 $56.55K — +7.01% 08/07/2026 $0.0001311 $0.0001400 $0.0001210
$0.0001253 $22.22K — -4.48% 07/07/2026 $0.0001271 $0.0001366 $0.0001203
$0.0001309 $11.30K — +2.95% 06/07/2026 $0.0001164 $0.0001303 $0.0001103
$0.0001271 $69.15K — +9.15% 05/07/2026 $0.0001629 $0.0001900 $0.0001121
$0.0001164 $67.59K — -28.55% 04/07/2026 $0.0001558 $0.0001797 $0.0001544
$0.0001630 $26.61K — +4.62% 03/07/2026 $0.0001484 $0.0001580 $0.0001402
$0.0001560 $35.17K — +5.12% 02/07/2026 $0.0001405 $0.0001800 $0.0001376
$0.0001483 $123.49K — +5.55% 01/07/2026 $0.0001266 $0.0001494 $0.0001214
$0.0001409 $123.36K — +11.30% 30/06/2026 $0.0001374 $0.0001400 $0.0001230
$0.0001263 $76.28K — -8.06% 29/06/2026 $0.0001321 $0.0001412 $0.0001290
$0.0001371 $166.28K — +3.82% 28/06/2026 $0.0001410 $0.0001425 $0.0001289
$0.0001331 $112.53K — -5.60% 27/06/2026 $0.0001306 $0.0001472 $0.0001293
$0.0001409 $751.84K — +7.87% 26/06/2026 $0.00008450 $0.0001681 $0.00008240
$0.0001307 $1.97M — +54.67% 25/06/2026 $0.00008630 $0.00008750 $0.00008226
$0.00008440 $82.18K — -2.20% 24/06/2026 $0.00008810 $0.00009100 $0.00008360
$0.00008630 $68.11K — -2.04% 23/06/2026 $0.00009400 $0.00009552 $0.00008710
$0.00008810 $37.42K — -6.28% 22/06/2026 $0.00009105 $0.0001048 $0.00009105
$0.00009400 $115.18K — +3.24% 21/06/2026 $0.00009530 $0.00009650 $0.00009090
$0.00009090 $40.29K — -4.62% 20/06/2026 $0.00009100 $0.00009560 $0.00009000
$0.00009530 $55.97K — +4.73% 19/06/2026 $0.00008880 $0.00009160 $0.00008600
$0.00009160 $28.74K — +3.15% 18/06/2026 $0.00009500 $0.00009640 $0.00008620
$0.00008880 $44.31K — -6.53% 17/06/2026 $0.00008910 $0.0001039 $0.00008910
$0.00009470 $222.54K — +6.29% 16/06/2026 $0.00009050 $0.00009340 $0.00008774
$0.00008910 $150.14K — -1.55% 15/06/2026 $0.00008810 $0.00009570 $0.00008670
$0.00009060 $123.64K — +2.84% 14/06/2026 $0.00008300 $0.00008810 $0.00008000
$0.00008810 $5.92K — +6.14% 13/06/2026 $0.00007990 $0.00008400 $0.00007950
$0.00008310 $5.19K — +4.01% 12/06/2026 $0.00008008 $0.00008290 $0.00007710
$0.00007980 $4.80K — -0.35% 11/06/2026 $0.00007280 $0.00008110 $0.00007280
$0.00008000 $4.67K — +9.89% 10/06/2026 $0.00007370 $0.00007830 $0.00007060
$0.00007270 $4.62K — -1.36% 09/06/2026 $0.00007900 $0.00008050 $0.00007090
$0.00007370 $4.91K — -6.71% 08/06/2026 $0.00008360 $0.00008364 $0.00007800
$0.00007900 $5.92K — -5.50% 07/06/2026 $0.00007120 $0.00008499 $0.00007090
$0.00007971 $5.81K — +11.95% 06/06/2026 $0.00007260 $0.00007370 $0.00006740
$0.00007120 $3.91K — -1.93% 05/06/2026 $0.00008370 $0.00008400 $0.00006590
$0.00007170 $8.96K — -14.34% 04/06/2026 $0.00008610 $0.00008760 $0.00007510
$0.00008370 $6.50K — -2.79% 03/06/2026 $0.00009670 $0.00009970 $0.00008520
$0.00008520 $12.53K — -11.89% 02/06/2026 $0.0001184 $0.0001185 $0.00009430
$0.00009670 $11.45K — -18.33% 01/06/2026 $0.0001302 $0.0001323 $0.0001153
$0.0001187 $13.11K — -8.83% 31/05/2026 $0.0001314 $0.0001335 $0.0001290
$0.0001303 $10.50K — -0.84% 30/05/2026 $0.0001292 $0.0001327 $0.0001280
$0.0001314 $11.31K — +1.70% 29/05/2026 $0.0001302 $0.0001338 $0.0001244
$0.0001292 $11.23K — -0.77% 28/05/2026 $0.0001348 $0.0001355 $0.0001248
$0.0001301 $13.97K — -3.49% 27/05/2026 $0.0001431 $0.0001440 $0.0001336
$0.0001349 $15.34K — -5.73% 26/05/2026 $0.0001512 $0.0001553 $0.0001416
$0.0001430 $25.45K — -5.42% 25/05/2026 $0.0001499 $0.0001545 $0.0001488
$0.0001514 $21.02K — +1.00% 24/05/2026 $0.0001482 $0.0001536 $0.0001443
$0.0001498 $21.04K — +1.08% 23/05/2026 $0.0001423 $0.0001516 $0.0001350
$0.0001482 $23.07K — +4.15% 22/05/2026 $0.0001521 $0.0001532 $0.0001421
$0.0001428 $34.18K — -6.11% 21/05/2026 $0.0001511 $0.0001530 $0.0001499
$0.0001522 $19.91K — +0.73% 20/05/2026 $0.0001502 $0.0001514 $0.0001498
$0.0001513 $12.37K — +0.73% 19/05/2026 $0.0001495 $0.0001504 $0.0001487
$0.0001501 $10.57K — +0.40% 18/05/2026 $0.0001524 $0.0001528 $0.0001493
$0.0001496 $12.65K — -1.84% 17/05/2026 $0.0001546 $0.0001547 $0.0001522
$0.0001525 $12.43K — -1.36% 16/05/2026 $0.0001544 $0.0001550 $0.0001540
$0.0001547 $10.70K — +0.19% 15/05/2026 $0.0001512 $0.0001545 $0.0001510
$0.0001543 $9.78K — +2.05% 14/05/2026 $0.0001519 $0.0001533 $0.0001510
$0.0001513 $9.44K — -0.39% 13/05/2026 $0.0001518 $0.0001527 $0.0001516
$0.0001518 $6.86K — +0.00% 12/05/2026 $0.0001517 $0.0001521 $0.0001516
$0.0001519 $2.89K — +0.13% 11/05/2026 $0.0001541 $0.0001556 $0.0001505
$0.0001517 $10.82K — -1.56% 10/05/2026 $0.0001568 $0.0001573 $0.0001538
$0.0001538 $5.15K — -1.91% 09/05/2026 $0.0001570 $0.0001580 $0.0001568
$0.0001570 $1.75K — +0.00% 08/05/2026 $0.0001568 $0.0001568 $0.0001568
$0.0001568 $23.48 — +0.00% 07/05/2026 $0.0001559 $0.0001559 $0.0001559
$0.0001559 — — +0.00% 06/05/2026 $0.0001559 $0.0001559 $0.0001559
$0.0001559 — — +0.00% 05/05/2026 $0.0001586 $0.0001587 $0.0001554
$0.0001559 $57.15 — -1.70% 04/05/2026 $0.0001555 $0.0001592 $0.0001554
$0.0001555 $48.93 — +0.00% 03/05/2026 $0.0001589 $0.0001590 $0.0001554
$0.0001554 $160.21 — -2.20% 02/05/2026 $0.0001560 $0.0001589 $0.0001560
$0.0001560 $11.59 — +0.00% 01/05/2026 $0.0001560 $0.0001560 $0.0001560
$0.0001560 $4.86 — +0.00% 30/04/2026 $0.0001561 $0.0001561 $0.0001560
$0.0001560 $20.68 — -0.06% 29/04/2026 $0.0001575 $0.0001589 $0.0001565
$0.0001583 $1.62K — +0.51% 28/04/2026 $0.0001584 $0.0001589 $0.0001561
$0.0001574 $7.61K — -0.63% 27/04/2026 $0.0001592 $0.0001600 $0.0001571
$0.0001584 $6.72K — -0.50% 26/04/2026 $0.0001595 $0.0001602 $0.0001580
$0.0001595 $7.14K — +0.00% 25/04/2026 $0.0001591 $0.0001602 $0.0001580
$0.0001593 $6.75K — +0.13% 24/04/2026 $0.0001592 $0.0001604 $0.0001581
$0.0001583 $2.81K — -0.57% 23/04/2026 $0.0001594 $0.0001602 $0.0001580
$0.0001593 $7.82K — -0.06% 22/04/2026 $0.0001592 $0.0001599 $0.0001581
$0.0001593 $7.88K — +0.06% 21/04/2026 $0.0001588 $0.0001599 $0.0001581
$0.0001593 $5.16K — +0.31% 20/04/2026 $0.0001588 $0.0001596 $0.0001580
$0.0001587 $7.55K — -0.06% 19/04/2026 $0.0001588 $0.0001592 $0.0001580
$0.0001588 $7.76K — +0.00% 18/04/2026 $0.0001574 $0.0001590 $0.0001565
$0.0001589 $6.42K — +0.95% 17/04/2026 $0.0001590 $0.0001590 $0.0001560
$0.0001573 $3.31K — -1.07% 16/04/2026 $0.0001572 $0.0001590 $0.0001571
$0.0001590 $9.42K — +1.15% 15/04/2026 $0.0001589 $0.0001590 $0.0001571
$0.0001572 $9.26K — -1.07% 14/04/2026 $0.0001589 $0.0001590 $0.0001570
$0.0001571 $9.29K — -1.13% 13/04/2026 $0.0001571 $0.0001590 $0.0001570
$0.0001589 $9.55K — +1.15% 12/04/2026 $0.0001571 $0.0001590 $0.0001570
$0.0001589 $9.21K — +1.15% 11/04/2026 $0.0001589 $0.0001590 $0.0001570
$0.0001571 $9.66K — -1.13% 10/04/2026 $0.0001590 $0.0001590 $0.0001577
$0.0001589 $9.06K — -0.06% 09/04/2026 $0.0001599 $0.0001599 $0.0001577
$0.0001590 $9.33K — -0.56% 08/04/2026 $0.0001600 $0.0001600 $0.0001577
$0.0001578 $9.20K — -1.38% 07/04/2026 $0.0001592 $0.0001600 $0.0001571
$0.0001578 $9.65K — -0.88% 06/04/2026 $0.0001591 $0.0001593 $0.0001570
$0.0001571 $9.59K — -1.26% 05/04/2026 $0.0001571 $0.0001593 $0.0001570
$0.0001591 $9.27K — +1.27% 04/04/2026 $0.0001591 $0.0001592 $0.0001570
$0.0001591 $9.59K — +0.00% 03/04/2026 $0.0001570 $0.0001592 $0.0001570
$0.0001570 $9.37K — +0.00% 02/04/2026 $0.0001571 $0.0001592 $0.0001570
$0.0001591 $9.63K — +1.27% 01/04/2026 $0.0001570 $0.0001592 $0.0001570
$0.0001571 $9.65K — +0.06% 31/03/2026 $0.0001593 $0.0001593 $0.0001570
$0.0001592 $8.97K — -0.06% 30/03/2026 $0.0001592 $0.0001593 $0.0001570
$0.0001571 $9.23K — -1.32% 29/03/2026 $0.0001592 $0.0001593 $0.0001570
$0.0001570 $9.42K — -1.38% 28/03/2026 $0.0001570 $0.0001593 $0.0001570
$0.0001571 $9.09K — +0.06% 27/03/2026 $0.0001574 $0.0001593 $0.0001570
$0.0001570 $9.35K — -0.25% 26/03/2026 $0.0001577 $0.0001599 $0.0001574
$0.0001592 $9.35K — +0.95% 25/03/2026 $0.0001577 $0.0001599 $0.0001577
$0.0001577 $9.09K — +0.00% 24/03/2026 $0.0001599 $0.0001600 $0.0001577
$0.0001577 $9.53K — -1.38% 23/03/2026 $0.0001599 $0.0001600 $0.0001577
$0.0001599 $8.82K — +0.00% 22/03/2026 $0.0001582 $0.0001600 $0.0001577
$0.0001577 $9.14K — -0.32% 21/03/2026 $0.0001577 $0.0001599 $0.0001577
$0.0001599 $9.36K — +1.40% 20/03/2026 $0.0001599 $0.0001599 $0.0001577
$0.0001577 $9.41K — -1.38% 19/03/2026 $0.0001599 $0.0001599 $0.0001580
$0.0001599 $9.11K — +0.00% 18/03/2026 $0.0001580 $0.0001599 $0.0001580
$0.0001598 $9.21K — +1.14% 17/03/2026 $0.0001581 $0.0001599 $0.0001580
$0.0001580 $9.39K — -0.06% 16/03/2026 $0.0001581 $0.0001610 $0.0001580
$0.0001581 $9.34K — +0.00% 15/03/2026 $0.0001598 $0.0001599 $0.0001581
$0.0001598 $8.95K — +0.00% 14/03/2026 $0.0001599 $0.0001599 $0.0001580
$0.0001598 $9.22K — -0.06% 13/03/2026 $0.0001580 $0.0001599 $0.0001580
$0.0001580 $8.60K — +0.00% 12/03/2026 $0.0001581 $0.0001600 $0.0001580
$0.0001598 $9.79K — +1.08% 11/03/2026 $0.0001581 $0.0001596 $0.0001580
$0.0001581 $8.89K — +0.00% 10/03/2026 $0.0001628 $0.0001750 $0.0001560
$0.0001596 $10.20K — -1.97% 09/03/2026 $0.0001558 $0.0001630 $0.0001554
$0.0001628 $10.27K — +4.49% 08/03/2026 $0.0001571 $0.0001755 $0.0001485
$0.0001558 $11.54K — -0.83% 07/03/2026 $0.0001571 $0.0001589 $0.0001570
$0.0001589 $9.03K — +1.15% 06/03/2026 $0.0001570 $0.0001589 $0.0001570
$0.0001571 $8.87K — +0.06% 05/03/2026 $0.0001589 $0.0001589 $0.0001570
$0.0001570 $9.17K — -1.20% 04/03/2026 $0.0001587 $0.0001590 $0.0001560
$0.0001589 $8.78K — +0.13% 03/03/2026 $0.0001561 $0.0001588 $0.0001560
$0.0001560 $8.92K — -0.06% 02/03/2026 $0.0001583 $0.0001588 $0.0001560
$0.0001587 $9.07K — +0.25% 01/03/2026 $0.0001582 $0.0001584 $0.0001570
$0.0001571 $9.13K — -0.70% 28/02/2026 $0.0001571 $0.0001583 $0.0001570
$0.0001582 $8.76K — +0.70% 27/02/2026 $0.0001570 $0.0001583 $0.0001570
$0.0001582 $8.73K — +0.76% 26/02/2026 $0.0001755 $0.0001755 $0.0001500
$0.0001570 $10.18K — -10.54% 25/02/2026 $0.0001759 $0.0001780 $0.0001745
$0.0001755 $8.99K — -0.23% 24/02/2026 $0.0001779 $0.0001780 $0.0001759
$0.0001759 $9.11K — -1.12% 23/02/2026 $0.0001770 $0.0001779 $0.0001759
$0.0001779 $9.09K — +0.51% 22/02/2026 $0.0001760 $0.0001770 $0.0001759
$0.0001770 $9.22K — +0.57% 21/02/2026 $0.0001760 $0.0001770 $0.0001759
$0.0001770 $9.43K — +0.57% 20/02/2026 $0.0001760 $0.0001777 $0.0001748
$0.0001770 $9.23K — +0.57% 19/02/2026 $0.0001746 $0.0001760 $0.0001745
$0.0001760 $9.02K — +0.80% 18/02/2026 $0.0001760 $0.0001760 $0.0001745
$0.0001746 $9.33K — -0.80% 17/02/2026 $0.0001746 $0.0001760 $0.0001745
$0.0001746 $9.12K — +0.00% 16/02/2026 $0.0001759 $0.0001760 $0.0001746
$0.0001746 $8.87K — -0.74% 15/02/2026 $0.0001760 $0.0001760 $0.0001745
$0.0001759 $8.88K — -0.06% 14/02/2026 $0.0001741 $0.0001777 $0.0001741
$0.0001760 $8.74K — +1.09% 13/02/2026 $0.0001779 $0.0001780 $0.0001741
$0.0001777 $8.60K — -0.11% 12/02/2026 $0.0001750 $0.0001780 $0.0001750
$0.0001779 $8.72K — +1.66% 11/02/2026 $0.0001750 $0.0001780 $0.0001750
$0.0001750 $8.93K — +0.00% 10/02/2026 $0.0001750 $0.0001780 $0.0001750
$0.0001750 $8.61K — +0.00% 09/02/2026 $0.0001750 $0.0001779 $0.0001750
$0.0001750 $8.70K — +0.00% 08/02/2026 $0.0001757 $0.0001779 $0.0001750
$0.0001779 $8.74K — +1.25% 07/02/2026 $0.0001778 $0.0001778 $0.0001750
$0.0001764 $19.78K — -0.79% 06/02/2026 $0.0001763 $0.0001778 $0.0001763
$0.0001763 $19.60K — +0.00% 05/02/2026 $0.0001784 $0.0001790 $0.0001763
$0.0001763 $12.47K — -1.18% 04/02/2026 $0.0001930 $0.0001950 $0.0001784
$0.0001784 $14.72K — -7.56% 03/02/2026 $0.0001949 $0.0001950 $0.0001930
$0.0001930 $12.39K — -0.97% 02/02/2026 $0.0001949 $0.0001949 $0.0001920
$0.0001949 $12.06K — +0.00% 01/02/2026 $0.0001930 $0.0001949 $0.0001930
$0.0001930 $11.49K — +0.00% 31/01/2026 $0.0001949 $0.0001960 $0.0001930
$0.0001949 $12.66K — +0.00% 30/01/2026 $0.0001960 $0.0001960 $0.0001930
$0.0001949 $10.81K — -0.56% 29/01/2026 $0.0001935 $0.0001960 $0.0001931
$0.0001960 $11.70K — +1.29% 28/01/2026 $0.0001940 $0.0002160 $0.0001931
$0.0001935 $14.30K — -0.26% 27/01/2026 $0.0002075 $0.0002095 $0.0001931
$0.0001940 $12.40K — -6.51% 26/01/2026 $0.0002092 $0.0002095 $0.0002075
$0.0002075 $11.78K — -0.81% 25/01/2026 $0.0002076 $0.0002094 $0.0002075
$0.0002092 $12.23K — +0.77% 24/01/2026 $0.0002094 $0.0002094 $0.0002075
$0.0002093 $12.67K — -0.05% 23/01/2026 $0.0002075 $0.0002094 $0.0002075
$0.0002094 $12.38K — +0.92% 22/01/2026 $0.0002075 $0.0002100 $0.0002075
$0.0002075 $12.48K — +0.00% 21/01/2026 $0.0002398 $0.0002398 $0.0002065
$0.0002075 $13.14K — -13.47% 20/01/2026 $0.0002398 $0.0002398 $0.0002380
$0.0002389 $12.25K — -0.38% 19/01/2026 $0.0002574 $0.0002574 $0.0002380
$0.0002380 $12.27K — -7.54% 18/01/2026 $0.0002567 $0.0002575 $0.0002560
$0.0002560 $12.01K — -0.27% 17/01/2026 $0.0002711 $0.0002729 $0.0002567
$0.0002570 $13.06K — -5.20% 16/01/2026 $0.0003212 $0.0003220 $0.0002363
$0.0002701 $20.31K — -15.91% 15/01/2026 $0.0003274 $0.0003423 $0.0002940
$0.0003220 $15.04K — -1.65% 14/01/2026 $0.0003589 $0.0003589 $0.0003119
$0.0003240 $9.54K — -9.72% 13/01/2026 $0.0003779 $0.0003780 $0.0003512
$0.0003512 $12.69K — -7.07% 12/01/2026 $0.0003790 $0.0003830 $0.0003750
$0.0003779 $11.89K — -0.29% 11/01/2026 $0.0003840 $0.0003870 $0.0003790
$0.0003790 $12.26K — -1.30% 10/01/2026 $0.0003999 $0.0004037 $0.0003810
$0.0003840 $13.65K — -3.98% 09/01/2026 $0.0004399 $0.0004400 $0.0003930
$0.0003930 $16.42K — -10.66% 08/01/2026 $0.0004360 $0.0004409 $0.0004350
$0.0004350 $12.88K — -0.23% 07/01/2026 $0.0004400 $0.0004457 $0.0004360
$0.0004408 $13.36K — +0.18% 06/01/2026 $0.0004390 $0.0004480 $0.0004380
$0.0004380 $14.35K — -0.23% 05/01/2026 $0.0004490 $0.0004500 $0.0004380
$0.0004390 $13.60K — -2.23% 04/01/2026 $0.0004490 $0.0004515 $0.0004480
$0.0004500 $13.39K — +0.22% 03/01/2026 $0.0004513 $0.0004515 $0.0004480
$0.0004480 $13.04K — -0.73% 02/01/2026 $0.0004480 $0.0004514 $0.0004480
$0.0004513 $13.45K — +0.74% 01/01/2026 $0.0004510 $0.0004540 $0.0004480
$0.0004480 $13.00K — -0.67% 31/12/2025 $0.0004500 $0.0004539 $0.0004490
$0.0004534 $13.44K — +0.76% 30/12/2025 $0.0004810 $0.0004838 $0.0004480
$0.0004531 $14.51K — -5.80% 29/12/2025 $0.0005180 $0.0005180 $0.0004800
$0.0004810 $13.97K — -7.14% 28/12/2025 $0.0005211 $0.0005240 $0.0005100
$0.0005180 $14.54K — -0.59% 27/12/2025 $0.0005283 $0.0005284 $0.0005210
$0.0005240 $13.53K — -0.81% 26/12/2025 $0.0005300 $0.0005316 $0.0005244
$0.0005260 $12.85K — -0.75% 25/12/2025 $0.0005656 $0.0005707 $0.0005293
$0.0005293 $13.76K — -6.42% 24/12/2025 $0.0005790 $0.0005819 $0.0005620
$0.0005659 $14.15K — -2.26% 23/12/2025 $0.0005936 $0.0005937 $0.0005790
$0.0005800 $13.81K — -2.29% 22/12/2025 $0.0005920 $0.0005950 $0.0005850
$0.0005938 $13.86K — +0.30% 21/12/2025 $0.0005920 $0.0005950 $0.0005900
$0.0005910 $13.51K — -0.17% 20/12/2025 $0.0005901 $0.0005950 $0.0005900
$0.0005910 $13.49K — +0.15% 19/12/2025 $0.0005901 $0.0005950 $0.0005900
$0.0005950 $13.38K — +0.83% 18/12/2025 $0.0005949 $0.0005950 $0.0005900
$0.0005941 $13.33K — -0.13% 17/12/2025 $0.0005950 $0.0005950 $0.0005900
$0.0005910 $13.49K — -0.67% 16/12/2025 $0.0005940 $0.0005989 $0.0005900
$0.0005900 $13.59K — -0.67% 15/12/2025 $0.0005996 $0.0006092 $0.0005900
$0.0005950 $16.15K — -0.77% 14/12/2025 $0.0005950 $0.0006008 $0.0005950
$0.0005950 $13.26K — +0.00% 13/12/2025 $0.0005950 $0.0006000 $0.0005950
$0.0005996 $13.55K — +0.77% 12/12/2025 $0.0006760 $0.0006817 $0.0005821
$0.0005960 $18.01K — -11.83% 11/12/2025 $0.0006760 $0.0006819 $0.0006760
$0.0006780 $14.04K — +0.30% 10/12/2025 $0.0006760 $0.0006819 $0.0006760
$0.0006817 $13.91K — +0.84% 09/12/2025 $0.0006760 $0.0006819 $0.0006760
$0.0006770 $14.16K — +0.15% 08/12/2025 $0.0006770 $0.0006818 $0.0006760
$0.0006817 $14.63K — +0.69% 07/12/2025 $0.0006770 $0.0006819 $0.0006760
$0.0006760 $14.05K — -0.15% 06/12/2025 $0.0006819 $0.0006819 $0.0006760
$0.0006770 $14.58K — -0.72% 05/12/2025 $0.0007700 $0.0007700 $0.0006760
$0.0006770 $18.24K — -12.08% 04/12/2025 $0.0007666 $0.0008017 $0.0007550
$0.0007550 $17.22K — -1.51% 03/12/2025 $0.0008340 $0.0008400 $0.0007560
$0.0007666 $18.96K — -8.08% 02/12/2025 $0.0008330 $0.0008400 $0.0008300
$0.0008340 $15.41K — +0.12% 01/12/2025 $0.0008347 $0.0008399 $0.0008300
$0.0008340 $15.12K — -0.08% 30/11/2025 $0.0008339 $0.0008399 $0.0008300
$0.0008340 $15.18K — +0.01% 29/11/2025 $0.0008320 $0.0008389 $0.0008300
$0.0008330 $15.00K — +0.12% 28/11/2025 $0.0008308 $0.0008399 $0.0008300
$0.0008338 $15.07K — +0.36% 27/11/2025 $0.0008642 $0.0009000 $0.0008169
$0.0008308 $16.75K — -3.86% 26/11/2025 $0.0009890 $0.001007 $0.0007940
$0.0009000 $20.30K — -9.00% 25/11/2025 $0.0009820 $0.001013 $0.0009740
$0.0009920 $9.01K — +1.02% 24/11/2025 $0.001017 $0.001080 $0.0009580
$0.0009840 $11.02K — -3.24% 23/11/2025 $0.001005 $0.001018 $0.001005
$0.001015 $14.20K — +1.00% 22/11/2025 $0.001063 $0.001080 $0.001000
$0.001009 $14.22K — -5.08% 21/11/2025 $0.001143 $0.001143 $0.001000
$0.001080 $16.74K — -5.51% 20/11/2025 $0.001132 $0.001143 $0.001123
$0.001133 $13.44K — +0.09% 19/11/2025 $0.001146 $0.001157 $0.001123
$0.001133 $13.78K — -1.13% 18/11/2025 $0.001130 $0.001158 $0.001128
$0.001148 $13.93K — +1.59% 17/11/2025 $0.001158 $0.001159 $0.001121
$0.001130 $13.92K — -2.42% 16/11/2025 $0.001146 $0.001159 $0.001141
$0.001153 $13.90K — +0.61%
Permodalan pasaran = harga penutup × bekalan dalam edaran pada hari tersebut; kami merekodkan bekalan sejak 02/10/2026, jadi hari-hari sebelumnya dibiarkan kosong.
Imbas dengan telefon untuk dapatkan aplikasi