Harga / BabyShark / Sejarah harga Sejarah harga BabyShark (BABYSHARK)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum BABYSHARK terbanyak. Menunjukkan 365 hari terakhir.
Muat turun sejarah penuh (CSV, buka dalam Excel)
Tarikh Buka Tertinggi Terendah Tutup Volum Permodalan pasaran Perubahan 31/10/2026 $0.002750 $0.002810 $0.002610
$0.002670 $29.49K — -2.91% 30/10/2026 $0.002860 $0.003070 $0.002640
$0.002750 $46.46K — -3.85% 29/10/2026 $0.003020 $0.003040 $0.002850
$0.002860 $34.09K — -5.30% 28/10/2026 $0.003160 $0.003290 $0.002950
$0.003020 $29.01K — -4.43% 27/10/2026 $0.003070 $0.003770 $0.002960
$0.003160 $36.46K — +2.93% 27/10/2026 $0.003122 $0.003166 $0.003024
$0.003027 $5.57K $1.13M -3.04% 26/10/2026 $0.003230 $0.003290 $0.003020
$0.003070 $19.99K — -4.95% 26/10/2026 $0.003354 $0.003426 $0.003085
$0.003096 $17.34K $1.14M -7.69% 25/10/2026 $0.003390 $0.003480 $0.003150
$0.003230 $31.37K — -4.72% 25/10/2026 $0.003392 $0.004211 $0.003263
$0.003354 $15.21K $1.21M -1.12% 24/10/2026 $0.003160 $0.005480 $0.003140
$0.003390 $115.18K — +7.28% 24/10/2026 $0.003250 $0.005378 $0.003143
$0.003391 $48.63K $1.22M +4.34% 23/10/2026 $0.003389 $0.003393 $0.003209
$0.003250 $10.68K $1.17M -4.10% 22/10/2026 $0.003430 $0.003450 $0.003180
$0.003250 $16.15K — -5.25% 22/10/2026 $0.003536 $0.003622 $0.003350
$0.003374 $10.85K $1.21M -4.58% 21/10/2026 $0.003500 $0.004490 $0.003400
$0.003430 $21.28K — -2.00% 21/10/2026 $0.003758 $0.004696 $0.003405
$0.003530 $24.91K $1.26M -6.07% 20/10/2026 $0.003660 $0.003900 $0.003390
$0.003500 $21.89K — -4.37% 20/10/2026 $0.003691 $0.003781 $0.003461
$0.003781 $20.89K $1.34M +2.44% 19/10/2026 $0.003840 $0.003840 $0.003520
$0.003660 $24.81K — -4.69% 19/10/2026 $0.004079 $0.004335 $0.003597
$0.003690 $35.00K $1.30M -9.54% 18/10/2026 $0.004423 $0.004800 $0.003988
$0.004068 $23.11K $1.42M -8.03% 17/10/2026 $0.004050 $0.005531 $0.004028
$0.004354 $37.57K $1.52M +7.51% 16/10/2026 $0.004080 $0.005610 $0.003990
$0.004940 $79.66K — +21.08% 16/10/2026 $0.004105 $0.004132 $0.004043
$0.004051 $11.46K $1.42M -1.32% 15/10/2026 $0.004080 $0.004180 $0.004010
$0.004080 $35.78K — +0.00% 14/10/2026 $0.004270 $0.004270 $0.004040
$0.004080 $31.60K — -4.45% 13/10/2026 $0.004270 $0.004350 $0.004200
$0.004270 $36.46K — +0.00% 12/10/2026 $0.004550 $0.004550 $0.004250
$0.004270 $40.27K — -6.15% 11/10/2026 $0.004680 $0.004730 $0.004400
$0.004550 $40.71K — -2.78% 10/10/2026 $0.004530 $0.004780 $0.004490
$0.004680 $32.60K — +3.31% 09/10/2026 $0.004570 $0.004620 $0.004510
$0.004530 $36.10K — -0.88% 08/10/2026 $0.004820 $0.004840 $0.004440
$0.004570 $39.50K — -5.19% 07/10/2026 $0.004980 $0.005060 $0.004790
$0.004820 $34.40K — -3.21% 06/10/2026 $0.005020 $0.005280 $0.004870
$0.004980 $48.41K — -0.80% 05/10/2026 $0.004990 $0.005040 $0.004920
$0.005020 $33.08K — +0.60% 04/10/2026 $0.005020 $0.005070 $0.004950
$0.004990 $33.76K — -0.60% 03/10/2026 $0.005080 $0.005210 $0.004950
$0.005020 $34.99K — -1.18% 02/10/2026 $0.005010 $0.005160 $0.004950
$0.005080 $35.16K — +1.40% 01/10/2026 $0.004960 $0.005100 $0.004880
$0.005010 $33.63K — +1.01% 30/09/2026 $0.005020 $0.005160 $0.004900
$0.004960 $40.72K — -1.20% 29/09/2026 $0.005100 $0.005540 $0.004950
$0.005020 $41.52K — -1.57% 28/09/2026 $0.005110 $0.005160 $0.004980
$0.005100 $39.39K — -0.20% 27/09/2026 $0.005250 $0.005320 $0.004960
$0.005110 $33.69K — -2.67% 26/09/2026 $0.005110 $0.005460 $0.005110
$0.005250 $42.13K — +2.74% 25/09/2026 $0.005050 $0.005200 $0.005050
$0.005110 $33.64K — +1.19% 24/09/2026 $0.005100 $0.005180 $0.005030
$0.005050 $38.79K — -0.98% 23/09/2026 $0.005130 $0.005300 $0.005000
$0.005100 $44.46K — -0.58% 22/09/2026 $0.005330 $0.005470 $0.005110
$0.005130 $37.09K — -3.75% 21/09/2026 $0.005440 $0.005540 $0.005200
$0.005330 $39.47K — -2.02% 20/09/2026 $0.005310 $0.005550 $0.005170
$0.005440 $41.65K — +2.45% 19/09/2026 $0.005140 $0.006130 $0.005100
$0.005310 $107.16K — +3.31% 18/09/2026 $0.004910 $0.005160 $0.004880
$0.005140 $44.38K — +4.68% 17/09/2026 $0.005110 $0.005130 $0.004720
$0.004910 $54.53K — -3.91% 16/09/2026 $0.005050 $0.005160 $0.004950
$0.005110 $36.25K — +1.19% 15/09/2026 $0.005150 $0.005230 $0.004940
$0.005050 $36.94K — -1.94% 14/09/2026 $0.005350 $0.005380 $0.005130
$0.005150 $38.21K — -3.74% 13/09/2026 $0.005490 $0.005570 $0.005320
$0.005350 $40.21K — -2.55% 12/09/2026 $0.005450 $0.005570 $0.005280
$0.005490 $48.66K — +0.73% 11/09/2026 $0.005410 $0.005830 $0.005210
$0.005450 $54.34K — +0.74% 10/09/2026 $0.005130 $0.005650 $0.005090
$0.005410 $74.52K — +5.46% 09/09/2026 $0.005240 $0.005260 $0.005020
$0.005130 $48.87K — -2.10% 08/09/2026 $0.005480 $0.005680 $0.005240
$0.005240 $45.86K — -4.38% 07/09/2026 $0.005500 $0.005640 $0.005360
$0.005480 $37.81K — -0.36% 06/09/2026 $0.005490 $0.005770 $0.005320
$0.005500 $48.67K — +0.18% 05/09/2026 $0.005510 $0.006050 $0.005330
$0.005490 $57.86K — -0.36% 04/09/2026 $0.005920 $0.006070 $0.005270
$0.005510 $73.66K — -6.93% 03/09/2026 $0.005200 $0.006500 $0.005110
$0.005920 $157.46K — +13.85% 02/09/2026 $0.005120 $0.006160 $0.005000
$0.005200 $73.75K — +1.56% 01/09/2026 $0.005190 $0.005410 $0.005100
$0.005120 $89.59K — -1.35% 31/08/2026 $0.005600 $0.005850 $0.004880
$0.005190 $86.35K — -7.32% 30/08/2026 $0.005860 $0.006100 $0.005100
$0.005600 $83.17K — -4.44% 29/08/2026 $0.006170 $0.006220 $0.005710
$0.005860 $39.24K — -5.02% 28/08/2026 $0.006360 $0.006570 $0.005750
$0.006170 $76.02K — -2.99% 27/08/2026 $0.006650 $0.007300 $0.006250
$0.006360 $108.60K — -4.36% 26/08/2026 $0.006710 $0.007130 $0.006250
$0.006650 $131.81K — -0.89% 25/08/2026 $0.006310 $0.007580 $0.006260
$0.006710 $101.16K — +6.34% 24/08/2026 $0.007940 $0.008250 $0.005740
$0.006310 $154.65K — -20.53% 23/08/2026 $0.007150 $0.008840 $0.006950
$0.007940 $234.95K — +11.05% 22/08/2026 $0.007180 $0.009000 $0.005980
$0.007150 $302.52K — -0.42% 21/08/2026 $0.004580 $0.009660 $0.004410
$0.007180 $296.84K — +56.77% 20/08/2026 $0.004490 $0.004770 $0.004380
$0.004580 $38.13K — +2.00% 19/08/2026 $0.004540 $0.004710 $0.004350
$0.004490 $39.97K — -1.10% 18/08/2026 $0.004540 $0.004580 $0.004370
$0.004540 $33.55K — +0.00% 17/08/2026 $0.004780 $0.005550 $0.004490
$0.004540 $66.10K — -5.02% 16/08/2026 $0.004400 $0.006760 $0.004290
$0.004780 $85.89K — +8.64% 15/08/2026 $0.004450 $0.004570 $0.004230
$0.004400 $29.09K — -1.12% 14/08/2026 $0.004440 $0.004540 $0.004340
$0.004450 $24.99K — +0.23% 13/08/2026 $0.004620 $0.004620 $0.004420
$0.004440 $26.52K — -3.90% 12/08/2026 $0.004600 $0.004720 $0.004500
$0.004620 $35.40K — +0.43% 11/08/2026 $0.004660 $0.004800 $0.004550
$0.004600 $36.41K — -1.29% 10/08/2026 $0.004890 $0.005000 $0.004610
$0.004660 $36.52K — -4.70% 09/08/2026 $0.004890 $0.005130 $0.004790
$0.004890 $37.93K — +0.00% 08/08/2026 $0.005020 $0.005240 $0.004880
$0.004890 $41.64K — -2.59% 07/08/2026 $0.004940 $0.005200 $0.004890
$0.005020 $42.17K — +1.62% 06/08/2026 $0.004980 $0.005060 $0.004680
$0.004940 $44.62K — -0.80% 05/08/2026 $0.005150 $0.005570 $0.004890
$0.004980 $57.65K — -3.30% 04/08/2026 $0.005060 $0.005260 $0.004990
$0.005150 $52.72K — +1.78% 03/08/2026 $0.005010 $0.005420 $0.004900
$0.005060 $65.27K — +1.00% 02/08/2026 $0.004750 $0.007000 $0.004740
$0.005010 $122.46K — +5.47% 01/08/2026 $0.004860 $0.004940 $0.004560
$0.004750 $34.13K — -2.26% 31/07/2026 $0.004930 $0.005410 $0.004650
$0.004860 $48.27K — -1.42% 30/07/2026 $0.004750 $0.005190 $0.004570
$0.004930 $52.76K — +3.79% 29/07/2026 $0.004750 $0.006790 $0.004690
$0.004750 $94.38K — +0.00% 28/07/2026 $0.005190 $0.005450 $0.004550
$0.004750 $50.10K — -8.48% 27/07/2026 $0.005420 $0.006870 $0.004940
$0.005190 $91.11K — -4.24% 26/07/2026 $0.006220 $0.009200 $0.005420
$0.005420 $209.29K — -12.86% 25/07/2026 $0.004140 $0.008800 $0.004100
$0.006220 $259.53K — +50.24% 24/07/2026 $0.004430 $0.004540 $0.002930
$0.004140 $60.23K — -6.55% 23/07/2026 $0.004480 $0.004620 $0.004200
$0.004430 $35.71K — -1.12% 22/07/2026 $0.004470 $0.004590 $0.004410
$0.004480 $32.42K — +0.22% 21/07/2026 $0.004610 $0.004800 $0.004390
$0.004470 $34.02K — -3.04% 20/07/2026 $0.004620 $0.004760 $0.004600
$0.004610 $36.16K — -0.22% 19/07/2026 $0.004840 $0.004860 $0.004600
$0.004620 $28.03K — -4.55% 18/07/2026 $0.004780 $0.004890 $0.004770
$0.004840 $30.82K — +1.26% 17/07/2026 $0.004900 $0.005010 $0.004770
$0.004780 $35.19K — -2.45% 16/07/2026 $0.004910 $0.005320 $0.004900
$0.004900 $52.33K — -0.20% 15/07/2026 $0.004860 $0.005070 $0.004770
$0.004910 $35.52K — +1.03% 14/07/2026 $0.004920 $0.005230 $0.004850
$0.004860 $34.04K — -1.22% 13/07/2026 $0.005000 $0.005110 $0.004780
$0.004920 $44.04K — -1.60% 12/07/2026 $0.005170 $0.006050 $0.004860
$0.005000 $69.32K — -3.29% 11/07/2026 $0.005120 $0.005530 $0.004610
$0.005170 $67.41K — +0.98% 10/07/2026 $0.005310 $0.005400 $0.005090
$0.005120 $40.56K — -3.58% 09/07/2026 $0.005210 $0.005610 $0.005060
$0.005310 $42.63K — +1.92% 08/07/2026 $0.005390 $0.005570 $0.005080
$0.005210 $39.92K — -3.34% 07/07/2026 $0.005550 $0.005930 $0.005380
$0.005390 $39.06K — -2.88% 06/07/2026 $0.005670 $0.006000 $0.005520
$0.005550 $41.22K — -2.12% 05/07/2026 $0.005640 $0.006400 $0.005600
$0.005670 $62.93K — +0.53% 04/07/2026 $0.005800 $0.006160 $0.005480
$0.005640 $56.36K — -2.76% 03/07/2026 $0.005610 $0.006470 $0.005470
$0.005800 $57.70K — +3.39% 02/07/2026 $0.006590 $0.006820 $0.005440
$0.005610 $82.70K — -14.87% 01/07/2026 $0.005850 $0.007280 $0.005290
$0.006590 $69.95K — +12.65% 30/06/2026 $0.006230 $0.006460 $0.005520
$0.005850 $69.61K — -6.10% 29/06/2026 $0.005880 $0.006300 $0.005710
$0.006230 $67.70K — +5.95% 28/06/2026 $0.005570 $0.009180 $0.005570
$0.005880 $224.18K — +5.57% 27/06/2026 $0.005810 $0.006300 $0.005230
$0.005570 $70.96K — -4.13% 26/06/2026 $0.007030 $0.007410 $0.005670
$0.005810 $87.13K — -17.35% 25/06/2026 $0.004980 $0.01313 $0.004970
$0.007030 $468.15K — +41.16% 24/06/2026 $0.005220 $0.005440 $0.004400
$0.004980 $35.68K — -4.60% 23/06/2026 $0.005540 $0.005740 $0.005080
$0.005220 $49.53K — -5.78% 22/06/2026 $0.005740 $0.005820 $0.005460
$0.005540 $35.42K — -3.48% 21/06/2026 $0.005860 $0.006450 $0.005700
$0.005740 $48.88K — -2.05% 20/06/2026 $0.005830 $0.006500 $0.005720
$0.005860 $53.07K — +0.51% 19/06/2026 $0.006130 $0.006400 $0.005780
$0.005830 $41.56K — -4.89% 18/06/2026 $0.006000 $0.006560 $0.005670
$0.006130 $42.88K — +2.17% 17/06/2026 $0.006300 $0.006540 $0.005950
$0.006000 $48.66K — -4.76% 16/06/2026 $0.006390 $0.007100 $0.006290
$0.006300 $54.82K — -1.41% 15/06/2026 $0.006500 $0.006780 $0.006300
$0.006390 $54.87K — -1.69% 14/06/2026 $0.006540 $0.006870 $0.006320
$0.006500 $58.93K — -0.61% 13/06/2026 $0.006640 $0.008960 $0.006230
$0.006540 $110.39K — -1.51% 12/06/2026 $0.007510 $0.008460 $0.006080
$0.006640 $68.55K — -11.58% 11/06/2026 $0.008310 $0.008910 $0.006790
$0.007510 $63.71K — -9.63% 10/06/2026 $0.009200 $0.009400 $0.008000
$0.008310 $76.59K — -9.67% 09/06/2026 $0.008590 $0.01133 $0.008490
$0.009200 $99.21K — +7.10% 08/06/2026 $0.009100 $0.009300 $0.008320
$0.008590 $63.79K — -5.60% 07/06/2026 $0.009410 $0.009980 $0.009000
$0.009100 $67.09K — -3.29% 06/06/2026 $0.009610 $0.01000 $0.009070
$0.009410 $67.80K — -2.08% 05/06/2026 $0.009020 $0.01073 $0.008720
$0.009610 $98.01K — +6.54% 04/06/2026 $0.01144 $0.01222 $0.008880
$0.009020 $139.44K — -21.15% 03/06/2026 $0.008950 $0.01815 $0.008950
$0.01144 $541.74K — +27.82% 02/06/2026 $0.009170 $0.009740 $0.008600
$0.008950 $64.95K — -2.40% 01/06/2026 $0.01008 $0.01295 $0.008850
$0.009170 $108.00K — -9.03% 31/05/2026 $0.01063 $0.01200 $0.009460
$0.01008 $92.72K — -5.17% 30/05/2026 $0.01131 $0.01259 $0.01033
$0.01063 $89.91K — -6.01% 29/05/2026 $0.01271 $0.01435 $0.01131
$0.01131 $101.58K — -11.01% 28/05/2026 $0.01797 $0.01884 $0.01181
$0.01271 $215.64K — -29.27% 27/05/2026 $0.01073 $0.02144 $0.01020
$0.01797 $629.53K — +67.47% 26/05/2026 $0.008800 $0.01490 $0.008550
$0.01073 $228.47K — +21.93% 25/05/2026 $0.01006 $0.01046 $0.008690
$0.008800 $92.91K — -12.52% 24/05/2026 $0.01136 $0.01185 $0.009850
$0.01006 $108.44K — -11.44% 23/05/2026 $0.01242 $0.01562 $0.01117
$0.01136 $136.86K — -8.53% 22/05/2026 $0.01556 $0.01646 $0.01225
$0.01242 $107.19K — -20.18% 21/05/2026 $0.01661 $0.01950 $0.01518
$0.01556 $119.42K — -6.32% 20/05/2026 $0.01831 $0.02059 $0.01605
$0.01661 $110.88K — -9.28% 19/05/2026 $0.02020 $0.02062 $0.01784
$0.01831 $85.99K — -9.36% 18/05/2026 $0.02234 $0.02346 $0.02000
$0.02020 $127.73K — -9.58% 17/05/2026 $0.02513 $0.02720 $0.02108
$0.02234 $117.04K — -11.10% 16/05/2026 $0.02853 $0.02986 $0.02450
$0.02513 $122.49K — -11.92% 15/05/2026 $0.03417 $0.03813 $0.02681
$0.02853 $190.61K — -16.51% 14/05/2026 $0.04368 $0.05141 $0.03326
$0.03417 $621.98K — -21.77% 13/05/2026 $0.03000 $0.09900 $0.03000
$0.04368 $378.63K — +45.60%
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