CoinXview PortfolioApp
MS
Koin: 1,263Bursa: 22Permodalan pasaran: $2.75T −1.07%Vol 24j: $25.71BDominasi: BTC 58.6% ETH 10.3%Gas ETH: 0.05 gweiKetakutan & Ketamakan: 36/100

Sejarah harga Swarm (BZZ)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum BZZ terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan BZZ

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026-21%-29%-7.8%-8.1%-21%-35%-2.2%+5.9%+53%-36%——-76%
2025-12%-4.0%-55%+88%-32%-14%-1.0%-16%-1.3%-6.5%+38%+1.9%-55%
2024-24%+18%+28%-20%-23%-2.4%-19%-7.8%+0.6%+48%+36%-30%-27%
2023+21%+16%-16%-19%-11%-2.4%-19%-12%-6.5%+20%+33%+42%+23%
2022-14%-36%+3.5%-40%-27%-4.4%+1.1%-23%+19%-9.7%-2.7%-6.8%-82%
2021——————-17%-42%-38%+4.4%-34%+6.6%-78%
Purata bulanan-9.9%-7.2%-9.4%+0.3%-23%-12%-9.7%-16%+4.4%+11%+14%+2.8%
Tahun naik1/52/52/51/50/50/51/61/63/63/53/53/5

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)

TarikhBukaTertinggiTerendahTutupVolumPermodalan pasaranPerubahan
28/10/2026$0.04349$0.04450$0.04274 $0.04296$34.55K$2.71M-1.22%
27/10/2026$0.04392$0.04400$0.04224 $0.04349$57.51K$2.75M-0.98%
26/10/2026$0.04315$0.04400$0.04271 $0.04392$52.20K$2.77M+1.78%
25/10/2026$0.04361$0.04443$0.04289 $0.04315$57.56K$2.72M-1.05%
24/10/2026$0.04350$0.04498$0.04293 $0.04361$72.34K$2.75M+0.25%
23/10/2026$0.04376$0.04492$0.04316 $0.04350$55.46K$2.75M-0.59%
22/10/2026$0.04385$0.04448$0.04359 $0.04376$55.40K$2.76M-0.21%
21/10/2026$0.04251$0.04457$0.04181 $0.04385$54.86K$2.77M+3.15%
20/10/2026$0.04404$0.04500$0.04196 $0.04251$59.66K$2.68M-3.47%
19/10/2026$0.04249$0.04515$0.04166 $0.04404$86.23K$2.78M+3.65%
18/10/2026$0.04158$0.04389$0.04148 $0.04249$128.10K$2.68M+2.19%
17/10/2026$0.04330$0.04455$0.04143 $0.04158$64.42K$2.63M-3.97%
16/10/2026$0.04249$0.04350$0.04185 $0.04330$66.53K$2.73M+1.91%
15/10/2026$0.04288$0.04306$0.04195 $0.04249$55.34K$2.68M-0.91%
14/10/2026$0.04580$0.04594$0.04280 $0.04288$56.32K$2.71M-6.38%
13/10/2026$0.04554$0.04610$0.04516 $0.04580$55.46K$2.89M+0.57%
12/10/2026$0.04497$0.04631$0.04478 $0.04554$56.81K$2.88M+1.27%
11/10/2026$0.04570$0.04650$0.04478 $0.04497$57.07K$2.84M-1.60%
10/10/2026$0.04553$0.04700$0.04501 $0.04570$62.86K$2.89M+0.37%
09/10/2026$0.04639$0.04733$0.04447 $0.04553$94.50K$2.88M-1.85%
08/10/2026$0.04608$0.04800$0.04508 $0.04639$55.69K$2.93M+0.67%
07/10/2026$0.04881$0.05045$0.04569 $0.04608$53.73K$2.91M-5.59%
06/10/2026$0.05164$0.05305$0.04703 $0.04881$60.52K$3.08M-5.48%
05/10/2026$0.05107$0.05410$0.04944 $0.05164$60.28K$3.26M+1.12%
04/10/2026$0.05086$0.05137$0.05057 $0.05107$52.99K$3.23M+0.41%
03/10/2026$0.05853$0.05900$0.04681 $0.05086$58.75K$3.21M-13.10%
02/10/2026$0.06056$0.06081$0.05499 $0.05853$57.54K$3.70M-3.35%
01/10/2026$0.06760$0.06813$0.05944 $0.06056$57.93K—-10.41%
30/09/2026$0.05951$0.07400$0.05927 $0.06760$69.72K—+13.59%
29/09/2026$0.05250$0.06400$0.05132 $0.05951$58.07K—+13.35%
28/09/2026$0.05890$0.05895$0.04997 $0.05250$59.93K—-10.87%
27/09/2026$0.05023$0.05954$0.04854 $0.05890$54.67K—+17.26%
26/09/2026$0.04300$0.05085$0.04281 $0.05023$64.43K—+16.81%
25/09/2026$0.04102$0.04322$0.04067 $0.04300$53.94K—+4.83%
24/09/2026$0.04062$0.04107$0.04046 $0.04102$55.22K—+0.98%
23/09/2026$0.04094$0.04133$0.04002 $0.04062$54.48K—-0.78%
22/09/2026$0.04310$0.04312$0.04068 $0.04094$56.86K—-5.01%
21/09/2026$0.04180$0.04577$0.04066 $0.04310$57.33K—+3.11%
20/09/2026$0.04266$0.04412$0.04038 $0.04180$55.35K—-2.02%
19/09/2026$0.04121$0.04840$0.04039 $0.04266$55.69K—+3.52%
18/09/2026$0.04094$0.04213$0.04049 $0.04121$51.90K—+0.66%
17/09/2026$0.04052$0.04094$0.04039 $0.04094$54.42K—+1.04%
16/09/2026$0.04085$0.04382$0.03960 $0.04052$58.42K—-0.81%
15/09/2026$0.04133$0.04292$0.04000 $0.04085$54.95K—-1.16%
14/09/2026$0.04112$0.04244$0.04052 $0.04133$53.59K—+0.51%
13/09/2026$0.04147$0.04232$0.04046 $0.04112$54.30K—-0.84%
12/09/2026$0.04128$0.04253$0.04099 $0.04147$54.52K—+0.46%
11/09/2026$0.04117$0.04380$0.04093 $0.04128$57.63K—+0.27%
10/09/2026$0.03695$0.04140$0.03553 $0.04117$56.91K—+11.42%
09/09/2026$0.03818$0.03840$0.03678 $0.03695$54.14K—-3.22%
08/09/2026$0.03774$0.04060$0.03761 $0.03818$54.90K—+1.17%
07/09/2026$0.03979$0.04090$0.03763 $0.03774$56.67K—-5.15%
06/09/2026$0.03841$0.04014$0.03827 $0.03979$58.02K—+3.59%
05/09/2026$0.03911$0.04011$0.03831 $0.03841$53.17K—-1.79%
04/09/2026$0.03974$0.04007$0.03907 $0.03911$56.90K—-1.59%
03/09/2026$0.04391$0.04393$0.03250 $0.03974$60.14K—-9.50%
02/09/2026$0.04401$0.04420$0.04330 $0.04391$51.27K—-0.23%
01/09/2026$0.04432$0.04520$0.04390 $0.04401$56.39K—-0.70%
31/08/2026$0.04418$0.04453$0.04412 $0.04432$56.08K—+0.32%
30/08/2026$0.04467$0.04939$0.04225 $0.04418$59.25K—-1.10%
29/08/2026$0.04527$0.04854$0.04403 $0.04467$55.79K—-1.33%
28/08/2026$0.04421$0.04643$0.04404 $0.04527$56.74K—+2.40%
27/08/2026$0.04438$0.04562$0.04300 $0.04421$53.61K—-0.38%
26/08/2026$0.04348$0.04452$0.04326 $0.04438$56.76K—+2.07%
25/08/2026$0.04324$0.04470$0.04279 $0.04348$56.36K—+0.56%
24/08/2026$0.04245$0.04415$0.04239 $0.04324$53.27K—+1.86%
23/08/2026$0.04189$0.04464$0.04096 $0.04245$58.56K—+1.34%
22/08/2026$0.04264$0.04322$0.04152 $0.04189$54.44K—-1.76%
21/08/2026$0.04207$0.04565$0.04176 $0.04264$55.54K—+1.35%
20/08/2026$0.03902$0.04260$0.03724 $0.04207$59.12K—+7.82%
19/08/2026$0.03989$0.04009$0.03638 $0.03902$57.17K—-2.18%
18/08/2026$0.03994$0.04002$0.03957 $0.03989$52.83K—-0.13%
17/08/2026$0.03951$0.03999$0.03950 $0.03994$53.85K—+1.09%
16/08/2026$0.03966$0.04002$0.03935 $0.03951$53.34K—-0.38%
15/08/2026$0.03951$0.04118$0.03928 $0.03966$54.99K—+0.38%
14/08/2026$0.04076$0.04182$0.03934 $0.03951$56.11K—-3.07%
13/08/2026$0.04198$0.04198$0.04010 $0.04076$59.31K—-2.91%
12/08/2026$0.04128$0.04199$0.04105 $0.04198$53.80K—+1.70%
11/08/2026$0.04159$0.04200$0.04115 $0.04128$55.62K—-0.75%
10/08/2026$0.03637$0.04164$0.03515 $0.04159$55.92K—+14.35%
09/08/2026$0.04004$0.04134$0.03348 $0.03637$57.80K—-9.17%
08/08/2026$0.03997$0.04018$0.03993 $0.04004$53.55K—+0.18%
07/08/2026$0.04024$0.04030$0.03986 $0.03997$53.99K—-0.67%
06/08/2026$0.04052$0.04070$0.04023 $0.04024$51.09K—-0.69%
05/08/2026$0.04056$0.04083$0.04049 $0.04052$54.13K—-0.10%
04/08/2026$0.04083$0.04122$0.04054 $0.04056$54.16K—-0.66%
03/08/2026$0.04082$0.04119$0.03985 $0.04083$53.80K—+0.02%
02/08/2026$0.04121$0.04126$0.03931 $0.04082$54.13K—-0.95%
01/08/2026$0.04187$0.04218$0.04000 $0.04121$53.92K—-1.58%
31/07/2026$0.04506$0.04525$0.04143 $0.04187$56.37K—-7.08%
30/07/2026$0.04544$0.04550$0.04493 $0.04506$56.06K—-0.84%
29/07/2026$0.04536$0.04565$0.04536 $0.04544$53.55K—+0.18%
28/07/2026$0.04647$0.04655$0.04498 $0.04536$55.19K—-2.39%
27/07/2026$0.04766$0.04784$0.04628 $0.04647$59.41K—-2.50%
26/07/2026$0.04690$0.04773$0.04629 $0.04766$53.98K—+1.62%
25/07/2026$0.04668$0.04713$0.04620 $0.04690$54.69K—+0.47%
24/07/2026$0.04678$0.04685$0.04646 $0.04668$55.28K—-0.21%
23/07/2026$0.04706$0.04796$0.04671 $0.04678$55.28K—-0.59%
22/07/2026$0.04768$0.04781$0.04695 $0.04706$53.35K—-1.30%
21/07/2026$0.05016$0.05076$0.04738 $0.04768$54.68K—-4.94%
20/07/2026$0.04188$0.05019$0.04152 $0.05016$56.19K—+19.77%
19/07/2026$0.04068$0.04265$0.03834 $0.04188$60.00K—+2.95%
18/07/2026$0.03978$0.04332$0.03957 $0.04068$60.88K—+2.26%
17/07/2026$0.03296$0.04048$0.03282 $0.03978$53.72K—+20.69%
16/07/2026$0.04473$0.04476$0.02828 $0.03296$58.32K—-26.31%
15/07/2026$0.04213$0.04544$0.04181 $0.04473$54.65K—+6.17%
14/07/2026$0.03694$0.04215$0.03290 $0.04213$58.23K—+14.05%
13/07/2026$0.04106$0.04116$0.03591 $0.03694$54.33K—-10.03%
12/07/2026$0.04109$0.04170$0.04086 $0.04106$55.35K—-0.07%
11/07/2026$0.04078$0.04248$0.04053 $0.04109$58.86K—+0.76%
10/07/2026$0.04067$0.04078$0.04064 $0.04078$55.66K—+0.27%
09/07/2026$0.04067$0.04137$0.04043 $0.04067$56.14K—+0.00%
08/07/2026$0.04407$0.04410$0.04063 $0.04067$56.48K—-7.71%
07/07/2026$0.04561$0.04567$0.04332 $0.04407$55.40K—-3.38%
06/07/2026$0.04564$0.04590$0.04427 $0.04561$55.27K—-0.07%
05/07/2026$0.04505$0.04751$0.04461 $0.04564$57.29K—+1.31%
04/07/2026$0.04480$0.04570$0.04288 $0.04505$53.36K—+0.56%
03/07/2026$0.04273$0.04689$0.04257 $0.04480$56.56K—+4.84%
02/07/2026$0.04201$0.04437$0.04136 $0.04273$53.50K—+1.71%
01/07/2026$0.04283$0.04450$0.04081 $0.04201$56.67K—-1.91%
30/06/2026$0.04076$0.04334$0.04066 $0.04283$55.38K—+5.08%
29/06/2026$0.04108$0.04360$0.04022 $0.04076$53.53K—-0.78%
28/06/2026$0.04125$0.04131$0.04107 $0.04108$54.21K—-0.41%
27/06/2026$0.04124$0.04190$0.04081 $0.04125$52.91K—+0.02%
26/06/2026$0.04139$0.04275$0.04053 $0.04124$52.08K—-0.36%
25/06/2026$0.04277$0.04497$0.04133 $0.04139$56.71K—-3.23%
24/06/2026$0.04409$0.04450$0.04246 $0.04277$56.51K—-2.99%
23/06/2026$0.04492$0.04497$0.04382 $0.04409$53.89K—-1.85%
22/06/2026$0.04478$0.04497$0.04462 $0.04492$59.10K—+0.31%
21/06/2026$0.04495$0.04508$0.04474 $0.04478$53.31K—-0.38%
20/06/2026$0.04365$0.04508$0.04354 $0.04495$55.52K—+2.98%
19/06/2026$0.04315$0.04540$0.04305 $0.04365$53.17K—+1.16%
18/06/2026$0.04536$0.04541$0.04268 $0.04315$55.46K—-4.87%
17/06/2026$0.04861$0.04902$0.04368 $0.04536$60.34K—-6.69%
16/06/2026$0.05115$0.05170$0.04727 $0.04861$58.32K—-4.97%
15/06/2026$0.05141$0.05147$0.05091 $0.05115$53.66K—-0.51%
14/06/2026$0.05112$0.05299$0.05098 $0.05141$54.45K—+0.57%
13/06/2026$0.05102$0.05284$0.05100 $0.05112$57.72K—+0.20%
12/06/2026$0.05066$0.05113$0.05058 $0.05102$56.99K—+0.71%
11/06/2026$0.04944$0.05113$0.04937 $0.05066$55.29K—+2.47%
10/06/2026$0.05260$0.05263$0.04910 $0.04944$55.48K—-6.01%
09/06/2026$0.05304$0.05668$0.05250 $0.05260$58.29K—-0.83%
08/06/2026$0.05034$0.05404$0.05034 $0.05304$61.61K—+5.36%
07/06/2026$0.04972$0.05114$0.04953 $0.05034$55.96K—+1.25%
06/06/2026$0.04977$0.05009$0.04923 $0.04972$55.05K—-0.10%
05/06/2026$0.05610$0.05671$0.04975 $0.04977$56.54K—-11.28%
04/06/2026$0.06115$0.06231$0.05600 $0.05610$65.02K—-8.26%
03/06/2026$0.06070$0.06151$0.05987 $0.06115$59.63K—+0.74%
02/06/2026$0.06302$0.06491$0.06034 $0.06070$54.51K—-3.68%
01/06/2026$0.06581$0.06826$0.06140 $0.06302$58.60K—-4.24%
31/05/2026$0.06956$0.06968$0.06375 $0.06581$56.00K—-5.39%
30/05/2026$0.06911$0.07006$0.06908 $0.06956$55.06K—+0.65%
29/05/2026$0.06943$0.06984$0.06878 $0.06911$57.75K—-0.46%
28/05/2026$0.07085$0.07103$0.06857 $0.06943$53.85K—-2.00%
27/05/2026$0.06876$0.07158$0.06876 $0.07085$56.32K—+3.04%
26/05/2026$0.07027$0.07162$0.06834 $0.06876$55.94K—-2.15%
25/05/2026$0.07219$0.07225$0.06850 $0.07027$58.61K—-2.66%
24/05/2026$0.07420$0.07436$0.07176 $0.07219$53.28K—-2.71%
23/05/2026$0.07052$0.07436$0.07052 $0.07420$56.48K—+5.22%
22/05/2026$0.07174$0.07362$0.07052 $0.07052$54.03K—-1.70%
21/05/2026$0.07059$0.07339$0.07050 $0.07174$55.20K—+1.63%
20/05/2026$0.07198$0.07301$0.07050 $0.07059$59.29K—-1.93%
19/05/2026$0.07082$0.07210$0.07080 $0.07198$52.86K—+1.64%
18/05/2026$0.07133$0.07299$0.07050 $0.07082$56.54K—-0.71%
17/05/2026$0.07189$0.07201$0.07098 $0.07133$51.37K—-0.78%
16/05/2026$0.07237$0.07392$0.07050 $0.07189$54.16K—-0.66%
15/05/2026$0.07810$0.07894$0.07050 $0.07237$55.44K—-7.34%
14/05/2026$0.07690$0.07818$0.07627 $0.07810$55.70K—+1.56%
13/05/2026$0.07399$0.07861$0.07157 $0.07690$56.85K—+3.93%
12/05/2026$0.07442$0.07456$0.07335 $0.07399$53.67K—-0.58%
11/05/2026$0.07315$0.07536$0.07297 $0.07442$55.93K—+1.74%
10/05/2026$0.07303$0.07392$0.07275 $0.07315$53.86K—+0.16%
09/05/2026$0.07067$0.07352$0.07051 $0.07303$56.48K—+3.34%
08/05/2026$0.07270$0.07317$0.07050 $0.07067$53.36K—-2.79%
07/05/2026$0.07406$0.07452$0.07050 $0.07270$52.74K—-1.84%
06/05/2026$0.07470$0.07536$0.07296 $0.07406$54.34K—-0.86%
05/05/2026$0.07112$0.07489$0.07050 $0.07470$54.15K—+5.03%
04/05/2026$0.08189$0.08192$0.06800 $0.07112$60.87K—-13.15%
03/05/2026$0.08254$0.08383$0.08042 $0.08189$54.23K—-0.79%
02/05/2026$0.08233$0.08409$0.08033 $0.08254$54.25K—+0.26%
01/05/2026$0.08373$0.08473$0.08141 $0.08233$53.30K—-1.67%
30/04/2026$0.08464$0.08572$0.08132 $0.08373$57.15K—-1.08%
29/04/2026$0.09606$0.09614$0.08300 $0.08464$56.20K—-11.89%
28/04/2026$0.08592$0.09700$0.08556 $0.09606$58.94K—+11.80%
27/04/2026$0.09016$0.09180$0.08486 $0.08592$53.45K—-4.70%
26/04/2026$0.08902$0.09045$0.08807 $0.09016$57.02K—+1.28%
25/04/2026$0.09007$0.09073$0.08563 $0.08902$58.88K—-1.17%
24/04/2026$0.09688$0.09778$0.08549 $0.09007$58.81K—-7.03%
23/04/2026$0.1057$0.1058$0.09535 $0.09688$57.88K—-8.32%
22/04/2026$0.1072$0.1091$0.1049 $0.1057$54.49K—-1.46%
21/04/2026$0.1043$0.1099$0.1029 $0.1072$57.34K—+2.86%
20/04/2026$0.1045$0.1047$0.1041 $0.1043$52.75K—-0.23%
19/04/2026$0.1058$0.1061$0.1041 $0.1045$54.73K—-1.21%
18/04/2026$0.1053$0.1061$0.1050 $0.1058$51.81K—+0.46%
17/04/2026$0.1035$0.1102$0.1018 $0.1053$57.54K—+1.72%
16/04/2026$0.1053$0.1071$0.1028 $0.1035$51.66K—-1.66%
15/04/2026$0.1122$0.1122$0.1014 $0.1053$54.74K—-6.15%
14/04/2026$0.1119$0.1172$0.1117 $0.1122$57.69K—+0.24%
13/04/2026$0.1037$0.1146$0.1033 $0.1119$69.03K—+7.96%
12/04/2026$0.1072$0.1075$0.1033 $0.1037$55.31K—-3.32%
11/04/2026$0.1080$0.1092$0.1044 $0.1072$56.51K—-0.69%
10/04/2026$0.1088$0.1089$0.1076 $0.1080$55.19K—-0.78%
09/04/2026$0.1119$0.1132$0.1084 $0.1088$53.15K—-2.76%
08/04/2026$0.1150$0.1151$0.1117 $0.1119$56.27K—-2.74%
07/04/2026$0.1134$0.1151$0.1095 $0.1150$55.09K—+1.43%
06/04/2026$0.1139$0.1147$0.1130 $0.1134$55.67K—-0.39%
05/04/2026$0.1131$0.1156$0.1120 $0.1139$52.97K—+0.64%
04/04/2026$0.1172$0.1174$0.1131 $0.1131$54.52K—-3.44%
03/04/2026$0.1033$0.1200$0.1008 $0.1172$60.51K—+13.40%
02/04/2026$0.1033$0.1043$0.1005 $0.1033$56.38K—+0.00%
01/04/2026$0.09111$0.1064$0.09101 $0.1033$67.17K—+13.40%
31/03/2026$0.09346$0.09441$0.08985 $0.09111$55.76K—-2.51%
30/03/2026$0.09245$0.09495$0.09224 $0.09346$52.08K—+1.09%
29/03/2026$0.09440$0.09532$0.09224 $0.09245$55.96K—-2.07%
28/03/2026$0.09442$0.09489$0.09322 $0.09440$54.34K—-0.02%
27/03/2026$0.09533$0.09553$0.09437 $0.09442$56.17K—-0.95%
26/03/2026$0.09699$0.09795$0.09524 $0.09533$55.22K—-1.71%
25/03/2026$0.09870$0.09891$0.09655 $0.09699$57.19K—-1.73%
24/03/2026$0.1020$0.1023$0.09862 $0.09870$53.87K—-3.20%
23/03/2026$0.09227$0.1032$0.09119 $0.1020$61.27K—+10.50%
22/03/2026$0.09370$0.09471$0.09174 $0.09227$53.54K—-1.53%
21/03/2026$0.09454$0.09512$0.09345 $0.09370$58.89K—-0.89%
20/03/2026$0.09264$0.09608$0.09259 $0.09454$58.69K—+2.05%
19/03/2026$0.08803$0.09579$0.08595 $0.09264$60.37K—+5.24%
18/03/2026$0.09512$0.09726$0.08531 $0.08803$58.55K—-7.45%
17/03/2026$0.09950$0.1060$0.09488 $0.09512$55.27K—-4.40%
16/03/2026$0.09863$0.1018$0.09774 $0.09950$55.69K—+0.88%
15/03/2026$0.09936$0.1040$0.09580 $0.09863$59.22K—-0.73%
14/03/2026$0.09980$0.1014$0.09924 $0.09936$51.68K—-0.44%
13/03/2026$0.09835$0.1014$0.09823 $0.09980$55.60K—+1.47%
12/03/2026$0.1020$0.1020$0.09621 $0.09835$54.29K—-3.57%
11/03/2026$0.1014$0.1020$0.1012 $0.1020$53.05K—+0.56%
10/03/2026$0.09967$0.1039$0.09889 $0.1014$57.46K—+1.76%
09/03/2026$0.09938$0.1067$0.09765 $0.09967$57.18K—+0.29%
08/03/2026$0.09966$0.1010$0.09925 $0.09938$55.93K—-0.28%
07/03/2026$0.09805$0.1068$0.09538 $0.09966$63.08K—+1.64%
06/03/2026$0.1009$0.1016$0.09700 $0.09805$57.21K—-2.81%
05/03/2026$0.09656$0.1072$0.09538 $0.1009$61.22K—+4.48%
04/03/2026$0.09573$0.09808$0.09553 $0.09656$57.77K—+0.87%
03/03/2026$0.09679$0.09791$0.09560 $0.09573$55.08K—-1.10%
02/03/2026$0.09583$0.09770$0.09460 $0.09679$57.09K—+1.00%
01/03/2026$0.09877$0.1055$0.09415 $0.09583$59.35K—-2.98%
28/02/2026$0.1001$0.1062$0.09117 $0.09877$65.43K—-1.28%
27/02/2026$0.09880$0.1021$0.09810 $0.1001$51.98K—+1.27%
26/02/2026$0.09870$0.1131$0.09410 $0.09880$75.78K—+0.10%
25/02/2026$0.1003$0.1026$0.09820 $0.09870$55.38K—-1.60%
24/02/2026$0.09950$0.1025$0.09890 $0.1003$54.77K—+0.80%
23/02/2026$0.1007$0.1099$0.09690 $0.09950$56.56K—-1.19%
22/02/2026$0.1022$0.1031$0.1006 $0.1007$54.26K—-1.47%
21/02/2026$0.1024$0.1025$0.1001 $0.1022$55.37K—-0.20%
20/02/2026$0.1024$0.1205$0.1018 $0.1024$63.39K—+0.00%
19/02/2026$0.09990$0.1030$0.09970 $0.1024$53.40K—+2.50%
18/02/2026$0.1032$0.1066$0.09690 $0.09990$55.77K—-3.20%
17/02/2026$0.1094$0.1154$0.1001 $0.1032$55.33K—-5.67%
16/02/2026$0.1150$0.1151$0.1085 $0.1094$55.71K—-4.87%
15/02/2026$0.1181$0.1183$0.1147 $0.1150$52.64K—-2.62%
14/02/2026$0.1197$0.1222$0.1142 $0.1181$54.65K—-1.34%
13/02/2026$0.1175$0.1254$0.1081 $0.1197$75.67K—+1.87%
12/02/2026$0.1280$0.1304$0.1134 $0.1175$59.10K—-8.20%
11/02/2026$0.1236$0.1360$0.1077 $0.1280$80.83K—+3.56%
10/02/2026$0.1328$0.1487$0.1208 $0.1236$100.32K—-6.93%
09/02/2026$0.1326$0.1430$0.1204 $0.1328$106.55K—+0.15%
08/02/2026$0.1315$0.1587$0.1256 $0.1326$105.54K—+0.84%
07/02/2026$0.1275$0.1404$0.1226 $0.1315$101.02K—+3.14%
06/02/2026$0.09820$0.1307$0.08820 $0.1275$85.84K—+29.84%
05/02/2026$0.1325$0.1389$0.09820 $0.09820$99.53K—-25.89%
04/02/2026$0.1310$0.1450$0.1280 $0.1325$112.45K—+1.15%
03/02/2026$0.1460$0.1497$0.1310 $0.1310$103.49K—-10.27%
02/02/2026$0.1431$0.1601$0.1390 $0.1460$104.63K—+2.03%
01/02/2026$0.1388$0.1466$0.1384 $0.1431$98.49K—+3.10%
31/01/2026$0.1623$0.1668$0.1300 $0.1388$108.32K—-14.48%
30/01/2026$0.1655$0.1672$0.1599 $0.1623$94.76K—-1.93%
29/01/2026$0.1688$0.1719$0.1651 $0.1655$95.67K—-1.95%
28/01/2026$0.1789$0.1796$0.1680 $0.1688$94.44K—-5.65%
27/01/2026$0.1761$0.1795$0.1755 $0.1789$91.32K—+1.59%
26/01/2026$0.1778$0.1796$0.1740 $0.1761$93.67K—-0.96%
25/01/2026$0.1916$0.1922$0.1761 $0.1778$95.05K—-7.20%
24/01/2026$0.1867$0.1942$0.1862 $0.1916$95.13K—+2.62%
23/01/2026$0.1865$0.1890$0.1844 $0.1867$93.79K—+0.11%
22/01/2026$0.1699$0.1912$0.1698 $0.1865$104.30K—+9.77%
21/01/2026$0.1641$0.1738$0.1600 $0.1699$102.53K—+3.53%
20/01/2026$0.1842$0.1873$0.1530 $0.1641$106.96K—-10.91%
19/01/2026$0.1870$0.1870$0.1811 $0.1842$93.45K—-1.50%
18/01/2026$0.1852$0.1892$0.1851 $0.1870$91.04K—+0.97%
17/01/2026$0.1856$0.1900$0.1817 $0.1852$97.06K—-0.22%
16/01/2026$0.1943$0.1953$0.1840 $0.1856$98.45K—-4.48%
15/01/2026$0.1966$0.2002$0.1936 $0.1943$95.99K—-1.17%
14/01/2026$0.1918$0.1991$0.1904 $0.1966$93.28K—+2.50%
13/01/2026$0.1875$0.1960$0.1867 $0.1918$90.16K—+2.29%
12/01/2026$0.1874$0.1891$0.1869 $0.1875$93.51K—+0.05%
11/01/2026$0.1855$0.1907$0.1852 $0.1874$91.54K—+1.02%
10/01/2026$0.1892$0.1954$0.1740 $0.1855$98.38K—-1.96%
09/01/2026$0.1895$0.1943$0.1877 $0.1892$96.43K—-0.16%
08/01/2026$0.1901$0.1905$0.1870 $0.1895$94.42K—-0.32%
07/01/2026$0.1911$0.1915$0.1885 $0.1901$91.30K—-0.52%
06/01/2026$0.1906$0.1972$0.1872 $0.1911$96.02K—+0.26%
05/01/2026$0.2075$0.2174$0.1902 $0.1906$87.36K—-8.14%
04/01/2026$0.1756$0.2858$0.1700 $0.2075$117.29K—+18.17%
03/01/2026$0.1724$0.1795$0.1701 $0.1756$98.35K—+1.86%
02/01/2026$0.1746$0.1780$0.1697 $0.1724$99.41K—-1.26%
01/01/2026$0.1761$0.1763$0.1686 $0.1746$98.23K—-0.85%
31/12/2025$0.1806$0.1811$0.1760 $0.1761$99.21K—-2.49%
30/12/2025$0.1722$0.1906$0.1698 $0.1806$95.88K—+4.88%
29/12/2025$0.1708$0.1763$0.1701 $0.1722$96.78K—+0.82%
28/12/2025$0.1737$0.1753$0.1703 $0.1708$97.22K—-1.67%
27/12/2025$0.1933$0.1937$0.1691 $0.1737$102.29K—-10.14%
26/12/2025$0.1858$0.2188$0.1817 $0.1933$102.12K—+4.04%
25/12/2025$0.1971$0.1981$0.1785 $0.1858$99.37K—-5.73%
24/12/2025$0.1693$0.2052$0.1641 $0.1971$107.14K—+16.42%
23/12/2025$0.1752$0.1768$0.1668 $0.1693$99.34K—-3.37%
22/12/2025$0.1584$0.1770$0.1533 $0.1752$119.83K—+10.61%
21/12/2025$0.1564$0.1672$0.1527 $0.1584$112.22K—+1.28%
20/12/2025$0.1534$0.1637$0.1532 $0.1564$100.06K—+1.96%
19/12/2025$0.1360$0.1623$0.1357 $0.1534$98.74K—+12.79%
18/12/2025$0.1479$0.1503$0.1358 $0.1360$101.27K—-8.05%
17/12/2025$0.1507$0.1528$0.1477 $0.1479$96.13K—-1.86%
16/12/2025$0.1501$0.1520$0.1497 $0.1507$93.82K—+0.40%
15/12/2025$0.1534$0.1554$0.1498 $0.1501$98.35K—-2.15%
14/12/2025$0.1590$0.1608$0.1520 $0.1534$96.61K—-3.52%
13/12/2025$0.1573$0.1612$0.1538 $0.1590$101.69K—+1.08%
12/12/2025$0.1451$0.1603$0.1450 $0.1573$101.42K—+8.41%
11/12/2025$0.1417$0.1501$0.1412 $0.1451$101.33K—+2.40%
10/12/2025$0.1479$0.1483$0.1364 $0.1417$99.27K—-4.19%
09/12/2025$0.1466$0.1492$0.1414 $0.1479$97.38K—+0.89%
08/12/2025$0.1603$0.1627$0.1420 $0.1466$98.92K—-8.55%
07/12/2025$0.1611$0.1637$0.1568 $0.1603$98.91K—-0.50%
06/12/2025$0.1622$0.1652$0.1602 $0.1611$93.61K—-0.68%
05/12/2025$0.1554$0.1654$0.1551 $0.1622$98.13K—+4.38%
04/12/2025$0.1608$0.1619$0.1549 $0.1554$98.00K—-3.36%
03/12/2025$0.1618$0.1659$0.1583 $0.1608$97.57K—-0.62%
02/12/2025$0.1568$0.1641$0.1567 $0.1618$101.08K—+3.19%
01/12/2025$0.1729$0.1746$0.1494 $0.1568$101.67K—-9.31%
30/11/2025$0.1717$0.1750$0.1714 $0.1729$97.34K—+0.70%
29/11/2025$0.1736$0.1752$0.1687 $0.1717$97.87K—-1.09%
28/11/2025$0.1695$0.1790$0.1692 $0.1736$99.09K—+2.42%
27/11/2025$0.1786$0.1791$0.1685 $0.1695$73.90K—-5.10%
26/11/2025$0.1802$0.1818$0.1764 $0.1786$55.10K—-0.89%
25/11/2025$0.1774$0.1816$0.1748 $0.1802$60.34K—+1.58%
24/11/2025$0.1725$0.2042$0.1626 $0.1774$67.35K—+2.84%
23/11/2025$0.1724$0.1774$0.1720 $0.1725$54.05K—+0.06%
22/11/2025$0.1593$0.1812$0.1589 $0.1724$66.33K—+8.22%
21/11/2025$0.1915$0.1931$0.1494 $0.1593$61.43K—-16.81%
20/11/2025$0.2098$0.2133$0.1855 $0.1915$60.97K—-8.72%
19/11/2025$0.2038$0.2368$0.1916 $0.2098$70.36K—+2.94%
18/11/2025$0.1855$0.2101$0.1852 $0.2038$66.85K—+9.87%
17/11/2025$0.2118$0.2144$0.1790 $0.1855$68.08K—-12.42%
16/11/2025$0.1556$0.2249$0.1536 $0.2118$118.34K—+36.12%
15/11/2025$0.1302$0.1568$0.1292 $0.1556$67.11K—+19.51%
14/11/2025$0.1145$0.1408$0.1145 $0.1302$66.59K—+13.71%
13/11/2025$0.1140$0.1162$0.1112 $0.1145$55.99K—+0.44%
12/11/2025$0.1161$0.1165$0.1130 $0.1140$56.83K—-1.81%
11/11/2025$0.1168$0.1223$0.1146 $0.1161$61.00K—-0.60%
10/11/2025$0.1233$0.1243$0.1110 $0.1168$58.87K—-5.27%
09/11/2025$0.1245$0.1354$0.1180 $0.1233$59.23K—-0.96%
08/11/2025$0.1222$0.1314$0.1194 $0.1245$55.21K—+1.88%
07/11/2025$0.1128$0.1298$0.1125 $0.1222$64.73K—+8.33%
06/11/2025$0.1111$0.1136$0.1109 $0.1128$59.04K—+1.53%
05/11/2025$0.1111$0.1144$0.1110 $0.1111$68.51K—+0.00%
04/11/2025$0.1182$0.1470$0.1109 $0.1111$77.24K—-6.01%
03/11/2025$0.1279$0.1301$0.1180 $0.1182$69.67K—-7.58%
02/11/2025$0.1257$0.1339$0.1255 $0.1279$57.18K—+1.75%
01/11/2025$0.1250$0.1272$0.1224 $0.1257$56.40K—+0.56%
31/10/2025$0.1162$0.1400$0.1160 $0.1250$63.64K—+7.57%
30/10/2025$0.1162$0.1300$0.1100 $0.1162$63.02K—+0.00%

Permodalan pasaran = harga penutup × bekalan dalam edaran pada hari tersebut; kami merekodkan bekalan sejak 02/10/2026, jadi hari-hari sebelumnya dibiarkan kosong.

Semua bahagian