Harga / Chirp / Sejarah harga Sejarah harga Chirp (CHIRP)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum CHIRP terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan CHIRPTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -15% -36% +12% +4.8% +7.7% -24% -27% +12% +77% -21% — — -40% 2025 — -44% -43% +2.8% +245% -25% -10% -15% -18% -14% -42% -50% -87%
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 30/10/2026 $0.006113 $0.007757 $0.005628
$0.007195 $33.83K $808.41K +17.70% 29/10/2026 $0.006674 $0.006810 $0.006109
$0.006113 $48.23K $686.84K -8.41% 28/10/2026 $0.006147 $0.006701 $0.005997
$0.006674 $46.15K $749.87K +8.57% 27/10/2026 $0.006157 $0.006409 $0.005983
$0.006147 $29.22K $690.66K -0.16% 26/10/2026 $0.006940 $0.006950 $0.005975
$0.006157 $44.37K $691.78K -11.28% 25/10/2026 $0.006991 $0.007857 $0.006931
$0.006940 $42.91K $779.75K -0.73% 24/10/2026 $0.007231 $0.008449 $0.006988
$0.006991 $35.32K $785.48K -3.32% 23/10/2026 $0.007057 $0.008000 $0.006962
$0.007231 $31.73K $812.45K +2.47% 22/10/2026 $0.008607 $0.008607 $0.006916
$0.007057 $21.33K $792.90K -18.01% 21/10/2026 $0.007098 $0.008630 $0.006694
$0.008607 $25.71K $967.05K +21.26% 20/10/2026 $0.006207 $0.007393 $0.005958
$0.007098 $58.95K $797.51K +14.35% 19/10/2026 $0.006297 $0.006590 $0.006087
$0.006216 $21.84K $698.41K -1.29% 18/10/2026 $0.006909 $0.007171 $0.006169
$0.006305 $62.67K $706.64K -8.74% 17/10/2026 $0.006637 $0.007066 $0.006603
$0.006909 $89.79K $774.33K +4.10% 16/10/2026 $0.007171 $0.007730 $0.006208
$0.006637 $96.23K $743.85K -7.45% 15/10/2026 $0.008456 $0.008469 $0.007164
$0.007171 $79.68K $803.70K -15.20% 14/10/2026 $0.007559 $0.009447 $0.006857
$0.008456 $92.44K $947.71K +11.87% 13/10/2026 $0.008119 $0.01029 $0.007501
$0.007559 $90.96K $847.18K -6.90% 12/10/2026 $0.006956 $0.009071 $0.006885
$0.008119 $87.27K $902.65K +16.72% 11/10/2026 $0.007285 $0.007401 $0.006913
$0.006956 $64.79K $773.35K -4.52% 10/10/2026 $0.007217 $0.008500 $0.007172
$0.007285 $76.14K $809.93K +0.94% 09/10/2026 $0.006346 $0.007357 $0.006297
$0.007217 $66.98K $802.37K +13.73% 08/10/2026 $0.007197 $0.007282 $0.006242
$0.006346 $45.16K $705.53K -11.82% 07/10/2026 $0.008309 $0.008463 $0.006958
$0.007197 $31.90K — -13.38% 06/10/2026 $0.006838 $0.009713 $0.006718
$0.008309 $27.56K — +21.51% 05/10/2026 $0.006746 $0.006853 $0.006320
$0.006838 $28.68K — +1.36% 04/10/2026 $0.006745 $0.006990 $0.006637
$0.006746 $8.76K — +0.01% 03/10/2026 $0.006774 $0.007462 $0.006610
$0.006745 $20.56K — -0.43% 02/10/2026 $0.008564 $0.008605 $0.006771
$0.006774 $20.09K — -20.90% 01/10/2026 $0.009071 $0.009700 $0.008474
$0.008564 $30.39K — -5.59% 30/09/2026 $0.008236 $0.009108 $0.007409
$0.009071 $45.96K $1.01M +10.14% 29/09/2026 $0.008407 $0.008997 $0.008236
$0.008236 $24.54K — -2.03% 28/09/2026 $0.01001 $0.01004 $0.007750
$0.008407 $59.33K — -16.01% 27/09/2026 $0.009900 $0.01037 $0.009849
$0.01001 $48.95K — +1.10% 26/09/2026 $0.01028 $0.01028 $0.009812
$0.009900 $17.55K — -3.69% 25/09/2026 $0.01059 $0.01084 $0.01000
$0.01028 $19.54K — -2.97% 24/09/2026 $0.01122 $0.01157 $0.009812
$0.01059 $34.95K — -5.60% 23/09/2026 $0.01302 $0.01304 $0.01118
$0.01122 $53.65K — -13.77% 22/09/2026 $0.01366 $0.01368 $0.01300
$0.01302 $67.03K — -4.75% 21/09/2026 $0.01407 $0.01667 $0.01342
$0.01366 $71.01K $1.89M -2.91% 20/09/2026 $0.01487 $0.01515 $0.01240
$0.01407 $70.51K — -5.33% 19/09/2026 $0.009913 $0.01558 $0.009498
$0.01487 $71.48K — +49.97% 18/09/2026 $0.01200 $0.01234 $0.009809
$0.009913 $70.14K — -17.39% 17/09/2026 $0.009286 $0.01248 $0.007947
$0.01200 $58.35K — +29.23% 16/09/2026 $0.008449 $0.01102 $0.005895
$0.009286 $46.46K $1.02M +9.91% 15/09/2026 $0.009818 $0.01305 $0.007290
$0.008449 $76.82K — -13.94% 14/09/2026 $0.004369 $0.02028 $0.004127
$0.009818 $114.04K — +124.72% 13/09/2026 $0.004938 $0.005144 $0.004365
$0.004369 $25.83K — -11.52% 12/09/2026 $0.004585 $0.005055 $0.004187
$0.004938 $23.06K — +7.70% 11/09/2026 $0.004620 $0.004637 $0.004555
$0.004585 $21.05K — -0.76% 10/09/2026 $0.004725 $0.004756 $0.004485
$0.004620 $23.37K — -2.22% 09/09/2026 $0.004870 $0.004979 $0.004724
$0.004725 $13.66K — -2.98% 08/09/2026 $0.004488 $0.004915 $0.004486
$0.004870 $23.05K — +8.51% 07/09/2026 $0.005088 $0.005103 $0.004431
$0.004488 $22.06K — -11.79% 06/09/2026 $0.004883 $0.005088 $0.004765
$0.005088 $30.37K — +4.20% 05/09/2026 $0.004888 $0.005028 $0.004867
$0.004883 $23.56K — -0.10% 04/09/2026 $0.004851 $0.004935 $0.004825
$0.004888 $19.05K — +0.76% 03/09/2026 $0.004787 $0.004933 $0.004784
$0.004851 $24.80K — +1.34% 02/09/2026 $0.005035 $0.005056 $0.004772
$0.004787 $13.87K — -4.93% 01/09/2026 $0.005129 $0.005205 $0.004872
$0.005035 $24.87K — -1.83% 31/08/2026 $0.005139 $0.005272 $0.005038
$0.005129 $25.43K — -0.19% 30/08/2026 $0.005903 $0.006283 $0.005049
$0.005139 $42.48K — -12.94% 29/08/2026 $0.004018 $0.006130 $0.004006
$0.005903 $34.67K — +46.91% 28/08/2026 $0.004033 $0.004294 $0.003928
$0.004018 $43.70K — -0.37% 27/08/2026 $0.004009 $0.004219 $0.003987
$0.004033 $38.64K — +0.60% 26/08/2026 $0.004206 $0.004219 $0.003988
$0.004009 $38.27K — -4.68% 25/08/2026 $0.004979 $0.004981 $0.004066
$0.004206 $16.59K — -15.53% 24/08/2026 $0.005432 $0.005442 $0.004964
$0.004979 $18.71K — -8.34% 23/08/2026 $0.005492 $0.005493 $0.005256
$0.005432 $23.66K — -1.09% 22/08/2026 $0.006124 $0.006706 $0.005213
$0.005492 $33.53K — -10.32% 21/08/2026 $0.005848 $0.006268 $0.005846
$0.006124 $24.65K $824.87K +4.72% 20/08/2026 $0.005556 $0.006182 $0.005431
$0.005848 $24.03K — +5.26% 19/08/2026 $0.004311 $0.005721 $0.004305
$0.005556 $17.89K — +28.88% 18/08/2026 $0.004308 $0.004347 $0.004227
$0.004311 $16.84K — +0.07% 17/08/2026 $0.004353 $0.004400 $0.004186
$0.004308 $17.98K — -1.03% 16/08/2026 $0.004406 $0.004559 $0.004342
$0.004353 $18.39K — -1.20% 15/08/2026 $0.004418 $0.005110 $0.004400
$0.004406 $21.53K — -0.27% 14/08/2026 $0.004421 $0.004434 $0.004345
$0.004418 $18.07K — -0.07% 13/08/2026 $0.004345 $0.004499 $0.004306
$0.004421 $18.04K — +1.75% 12/08/2026 $0.004413 $0.004468 $0.004326
$0.004345 $17.36K — -1.54% 11/08/2026 $0.004639 $0.004739 $0.004365
$0.004413 $20.53K — -4.87% 10/08/2026 $0.004589 $0.004698 $0.004546
$0.004639 $20.87K — +1.09% 09/08/2026 $0.004701 $0.004767 $0.004548
$0.004589 $19.70K — -2.38% 08/08/2026 $0.004651 $0.004764 $0.004605
$0.004701 $22.06K — +1.08% 07/08/2026 $0.004672 $0.004764 $0.004545
$0.004651 $22.52K — -0.45% 06/08/2026 $0.004698 $0.004698 $0.004559
$0.004672 $21.93K — -0.55% 05/08/2026 $0.004764 $0.004900 $0.004646
$0.004698 $22.91K — -1.39% 04/08/2026 $0.004271 $0.004771 $0.004107
$0.004764 $21.36K — +11.54% 03/08/2026 $0.004088 $0.004519 $0.004067
$0.004271 $21.45K — +4.48% 02/08/2026 $0.004369 $0.004399 $0.003955
$0.004088 $20.12K — -6.43% 01/08/2026 $0.004567 $0.004919 $0.004286
$0.004369 $21.84K — -4.34% 31/07/2026 $0.004292 $0.005019 $0.004268
$0.004567 $31.93K — +6.41% 30/07/2026 $0.004282 $0.004320 $0.004213
$0.004292 $20.72K — +0.23% 29/07/2026 $0.004141 $0.004411 $0.004113
$0.004282 $21.06K — +3.40% 28/07/2026 $0.004279 $0.004298 $0.004121
$0.004141 $18.30K — -3.23% 27/07/2026 $0.004813 $0.004890 $0.004155
$0.004279 $21.83K — -11.09% 26/07/2026 $0.004162 $0.004835 $0.004145
$0.004813 $22.56K — +15.64% 25/07/2026 $0.004171 $0.004219 $0.004152
$0.004162 $17.84K — -0.22% 24/07/2026 $0.004333 $0.004355 $0.004151
$0.004171 $17.98K — -3.74% 23/07/2026 $0.004476 $0.004495 $0.004331
$0.004333 $22.38K — -3.19% 22/07/2026 $0.004839 $0.004845 $0.004395
$0.004476 $24.36K — -7.50% 21/07/2026 $0.005517 $0.005520 $0.004832
$0.004839 $26.37K — -12.29% 20/07/2026 $0.005696 $0.005724 $0.005502
$0.005517 $25.24K — -3.14% 19/07/2026 $0.005759 $0.005870 $0.005612
$0.005696 $27.15K — -1.09% 18/07/2026 $0.005855 $0.005870 $0.005759
$0.005759 $38.86K — -1.64% 17/07/2026 $0.005969 $0.005977 $0.005842
$0.005855 $35.86K — -1.91% 16/07/2026 $0.006007 $0.006019 $0.005940
$0.005969 $25.14K — -0.63% 15/07/2026 $0.006097 $0.006101 $0.005981
$0.006007 $32.59K — -1.48% 14/07/2026 $0.006078 $0.006141 $0.006057
$0.006097 $25.13K — +0.31% 13/07/2026 $0.006113 $0.006129 $0.006071
$0.006078 $38.05K — -0.57% 12/07/2026 $0.006117 $0.006140 $0.006091
$0.006113 $22.95K — -0.07% 11/07/2026 $0.006120 $0.006190 $0.006100
$0.006117 $25.18K — -0.05% 10/07/2026 $0.006073 $0.006170 $0.006071
$0.006120 $33.15K — +0.77% 09/07/2026 $0.006091 $0.006130 $0.006071
$0.006073 $25.79K — -0.30% 08/07/2026 $0.006115 $0.006129 $0.006050
$0.006091 $40.12K — -0.39% 07/07/2026 $0.006233 $0.006244 $0.006112
$0.006115 $37.65K — -1.89% 06/07/2026 $0.006245 $0.006284 $0.006190
$0.006233 $44.35K — -0.19% 05/07/2026 $0.006255 $0.006280 $0.006020
$0.006245 $49.54K — -0.16% 04/07/2026 $0.006232 $0.006300 $0.006220
$0.006255 $54.28K — +0.37% 03/07/2026 $0.006264 $0.006285 $0.006185
$0.006232 $25.20K — -0.51% 02/07/2026 $0.006267 $0.006290 $0.006249
$0.006264 $20.79K — -0.05% 01/07/2026 $0.006235 $0.006280 $0.006231
$0.006267 $41.80K — +0.51% 30/06/2026 $0.006266 $0.006280 $0.006232
$0.006235 $55.10K — -0.49% 29/06/2026 $0.006278 $0.006320 $0.006261
$0.006266 $30.43K — -0.19% 28/06/2026 $0.006322 $0.006335 $0.006260
$0.006278 $30.22K — -0.70% 27/06/2026 $0.006328 $0.006450 $0.006300
$0.006322 $49.79K — -0.09% 26/06/2026 $0.006387 $0.006410 $0.006280
$0.006328 $35.24K — -0.92% 25/06/2026 $0.006447 $0.006453 $0.006341
$0.006387 $28.54K — -0.93% 24/06/2026 $0.006540 $0.006596 $0.006411
$0.006447 $36.68K — -1.42% 23/06/2026 $0.006604 $0.006621 $0.006492
$0.006540 $39.61K — -0.97% 22/06/2026 $0.006593 $0.006670 $0.006570
$0.006604 $47.95K — +0.17% 21/06/2026 $0.006632 $0.006651 $0.006563
$0.006593 $36.71K — -0.59% 20/06/2026 $0.006660 $0.006671 $0.006620
$0.006632 $38.19K — -0.42% 19/06/2026 $0.006733 $0.006743 $0.006641
$0.006660 $36.10K — -1.08% 18/06/2026 $0.006780 $0.006792 $0.006690
$0.006733 $64.89K — -0.69% 17/06/2026 $0.006835 $0.006900 $0.006744
$0.006780 $41.02K — -0.80% 16/06/2026 $0.006894 $0.006920 $0.006821
$0.006835 $31.51K — -0.86% 15/06/2026 $0.006918 $0.006988 $0.006881
$0.006894 $40.58K — -0.35% 14/06/2026 $0.006956 $0.006956 $0.006860
$0.006918 $77.81K — -0.55% 13/06/2026 $0.007018 $0.007025 $0.006951
$0.006956 $70.80K — -0.88% 12/06/2026 $0.007033 $0.007056 $0.007010
$0.007018 $83.55K — -0.21% 11/06/2026 $0.007116 $0.007180 $0.007025
$0.007033 $92.51K — -1.17% 10/06/2026 $0.007220 $0.007221 $0.007062
$0.007116 $90.11K — -1.44% 09/06/2026 $0.007247 $0.007270 $0.007150
$0.007220 $74.99K — -0.37% 08/06/2026 $0.007291 $0.007301 $0.007181
$0.007247 $74.97K — -0.60% 07/06/2026 $0.007165 $0.007349 $0.007120
$0.007291 $70.21K — +1.76% 06/06/2026 $0.007230 $0.007318 $0.007118
$0.007165 $41.47K — -0.90% 05/06/2026 $0.007890 $0.007907 $0.007183
$0.007230 $53.80K — -8.37% 04/06/2026 $0.007948 $0.007990 $0.007830
$0.007890 $78.76K — -0.73% 03/06/2026 $0.008002 $0.008100 $0.007790
$0.007948 $42.32K — -0.67% 02/06/2026 $0.008096 $0.008130 $0.007960
$0.008002 $33.11K — -1.16% 01/06/2026 $0.008196 $0.008210 $0.008081
$0.008096 $47.93K — -1.22% 31/05/2026 $0.008310 $0.008328 $0.008116
$0.008196 $51.56K — -1.37% 30/05/2026 $0.008327 $0.008353 $0.008231
$0.008310 $63.65K — -0.20% 29/05/2026 $0.007929 $0.008410 $0.007915
$0.008327 $42.98K — +5.02% 28/05/2026 $0.008088 $0.008095 $0.007883
$0.007929 $76.81K — -1.97% 27/05/2026 $0.008180 $0.008196 $0.008032
$0.008088 $93.13K — -1.12% 26/05/2026 $0.008240 $0.008298 $0.008093
$0.008180 $74.43K — -0.73% 25/05/2026 $0.008319 $0.008660 $0.008100
$0.008240 $44.48K — -0.95% 24/05/2026 $0.008500 $0.008504 $0.008290
$0.008319 $56.62K — -2.13% 23/05/2026 $0.008520 $0.008532 $0.008224
$0.008500 $44.57K — -0.23% 22/05/2026 $0.008690 $0.008770 $0.008470
$0.008520 $27.54K — -1.96% 21/05/2026 $0.008890 $0.008969 $0.008586
$0.008690 $64.66K — -2.25% 20/05/2026 $0.008991 $0.009340 $0.008670
$0.008890 $41.67K — -1.12% 19/05/2026 $0.008891 $0.009060 $0.008888
$0.008991 $62.45K — +1.12% 18/05/2026 $0.008349 $0.008931 $0.008220
$0.008891 $52.95K — +6.49% 17/05/2026 $0.008092 $0.008440 $0.008079
$0.008349 $46.23K — +3.18% 16/05/2026 $0.008102 $0.008150 $0.007990
$0.008092 $30.51K — -0.12% 15/05/2026 $0.008960 $0.008999 $0.008045
$0.008102 $28.72K — -9.58% 14/05/2026 $0.008860 $0.009010 $0.008810
$0.008960 $26.44K — +1.13% 13/05/2026 $0.009100 $0.009160 $0.008850
$0.008860 $30.71K — -2.64% 12/05/2026 $0.009690 $0.009820 $0.009090
$0.009100 $44.85K — -6.09% 11/05/2026 $0.009250 $0.009720 $0.008880
$0.009690 $54.26K — +4.76% 10/05/2026 $0.008180 $0.009450 $0.008120
$0.009250 $57.82K — +13.08% 09/05/2026 $0.008010 $0.008220 $0.007990
$0.008180 $37.00K — +2.12% 08/05/2026 $0.007820 $0.008030 $0.007770
$0.008010 $36.09K — +2.43% 07/05/2026 $0.007850 $0.007910 $0.007780
$0.007820 $41.05K — -0.38% 06/05/2026 $0.007710 $0.008140 $0.007710
$0.007850 $36.33K — +1.82% 05/05/2026 $0.007660 $0.007750 $0.007620
$0.007710 $31.42K — +0.65% 04/05/2026 $0.007660 $0.007760 $0.007590
$0.007660 $24.34K — +0.00% 03/05/2026 $0.007690 $0.007730 $0.007570
$0.007660 $21.03K — -0.39% 02/05/2026 $0.007640 $0.007730 $0.007580
$0.007690 $28.48K — +0.65% 01/05/2026 $0.007610 $0.007740 $0.007590
$0.007640 $26.29K — +0.39% 30/04/2026 $0.007450 $0.007650 $0.007440
$0.007610 $28.95K — +2.15% 29/04/2026 $0.007480 $0.007570 $0.007430
$0.007450 $33.08K — -0.40% 28/04/2026 $0.007470 $0.007500 $0.007460
$0.007480 $41.86K — +0.13% 27/04/2026 $0.007510 $0.007580 $0.007440
$0.007470 $58.41K — -0.53% 26/04/2026 $0.007510 $0.007530 $0.007500
$0.007510 $46.63K — +0.00% 25/04/2026 $0.007490 $0.007530 $0.007480
$0.007510 $30.74K — +0.27% 24/04/2026 $0.007500 $0.007510 $0.007480
$0.007490 $46.68K — -0.13% 23/04/2026 $0.007540 $0.007550 $0.007470
$0.007500 $47.57K — -0.53% 22/04/2026 $0.007040 $0.007650 $0.007020
$0.007540 $48.25K — +7.10% 21/04/2026 $0.007080 $0.007140 $0.007020
$0.007040 $57.67K — -0.56% 20/04/2026 $0.007120 $0.007180 $0.006990
$0.007080 $42.21K — -0.56% 19/04/2026 $0.007330 $0.007440 $0.007080
$0.007120 $65.45K — -2.86% 18/04/2026 $0.007330 $0.007380 $0.007280
$0.007330 $48.04K — +0.00% 17/04/2026 $0.007230 $0.007410 $0.007150
$0.007330 $59.08K — +1.38% 16/04/2026 $0.006910 $0.007330 $0.006850
$0.007230 $60.52K — +4.63% 15/04/2026 $0.006790 $0.007000 $0.006760
$0.006910 $52.30K — +1.77% 14/04/2026 $0.006830 $0.006970 $0.006730
$0.006790 $47.34K — -0.59% 13/04/2026 $0.006660 $0.006910 $0.006630
$0.006830 $60.81K — +2.55% 12/04/2026 $0.006740 $0.006770 $0.006590
$0.006660 $79.63K — -1.19% 11/04/2026 $0.006730 $0.006820 $0.006680
$0.006740 $80.13K — +0.15% 10/04/2026 $0.006600 $0.006790 $0.006590
$0.006730 $46.05K — +1.97% 09/04/2026 $0.006560 $0.006670 $0.006520
$0.006600 $31.15K — +0.61% 08/04/2026 $0.006510 $0.006700 $0.006510
$0.006560 $46.02K — +0.77% 07/04/2026 $0.006210 $0.006730 $0.006130
$0.006510 $49.50K — +4.83% 06/04/2026 $0.006040 $0.006370 $0.005930
$0.006210 $60.57K — +2.81% 05/04/2026 $0.006040 $0.006100 $0.005930
$0.006040 $62.27K — +0.00% 04/04/2026 $0.006600 $0.006650 $0.006010
$0.006040 $54.83K — -8.48% 03/04/2026 $0.007020 $0.007120 $0.006570
$0.006600 $47.57K — -5.98% 02/04/2026 $0.007250 $0.007260 $0.007010
$0.007020 $51.83K — -3.17% 01/04/2026 $0.007260 $0.007360 $0.007210
$0.007250 $31.70K — -0.14% 31/03/2026 $0.007340 $0.007450 $0.007240
$0.007260 $15.24K — -1.09% 30/03/2026 $0.007180 $0.007420 $0.007180
$0.007340 $17.08K — +2.23% 29/03/2026 $0.007100 $0.007590 $0.007100
$0.007180 $13.16K — +1.13% 28/03/2026 $0.007360 $0.007390 $0.007090
$0.007100 $7.95K — -3.53% 27/03/2026 $0.007670 $0.007690 $0.007340
$0.007360 $3.44K — -4.04% 26/03/2026 $0.007740 $0.008120 $0.007630
$0.007670 $6.28K — -0.90% 25/03/2026 $0.008170 $0.008170 $0.007720
$0.007740 $6.73K — -5.26% 24/03/2026 $0.008170 $0.008260 $0.007870
$0.008170 $11.94K — +0.00% 23/03/2026 $0.006770 $0.008390 $0.006760
$0.008170 $24.91K — +20.68% 22/03/2026 $0.006920 $0.007040 $0.006710
$0.006770 $30.98K — -2.17% 21/03/2026 $0.006900 $0.007040 $0.006880
$0.006920 $25.26K — +0.29% 20/03/2026 $0.006500 $0.007090 $0.006500
$0.006900 $49.76K — +6.15% 19/03/2026 $0.006150 $0.006570 $0.006010
$0.006500 $40.94K — +5.69% 18/03/2026 $0.006680 $0.006730 $0.006140
$0.006150 $53.46K — -7.93% 17/03/2026 $0.006700 $0.006740 $0.006600
$0.006680 $42.84K — -0.30% 16/03/2026 $0.006710 $0.006750 $0.006650
$0.006700 $45.68K — -0.15% 15/03/2026 $0.006570 $0.006740 $0.006520
$0.006710 $60.62K — +2.13% 14/03/2026 $0.006580 $0.006600 $0.006500
$0.006570 $64.20K — -0.15% 13/03/2026 $0.006530 $0.006700 $0.006510
$0.006580 $71.56K — +0.77% 12/03/2026 $0.006490 $0.006630 $0.006450
$0.006530 $85.17K — +0.62% 11/03/2026 $0.006540 $0.006710 $0.006480
$0.006490 $64.30K — -0.76% 10/03/2026 $0.006520 $0.006760 $0.006510
$0.006540 $63.43K — +0.31% 09/03/2026 $0.006160 $0.006580 $0.006130
$0.006520 $47.09K — +5.84% 08/03/2026 $0.006200 $0.006240 $0.006110
$0.006160 $63.18K — -0.65% 07/03/2026 $0.006210 $0.006230 $0.006150
$0.006200 $54.24K — -0.16% 06/03/2026 $0.006360 $0.006420 $0.006170
$0.006210 $69.74K — -2.36% 05/03/2026 $0.006510 $0.006580 $0.006290
$0.006360 $55.95K — -2.30% 04/03/2026 $0.005900 $0.006560 $0.005840
$0.006510 $48.53K — +10.34% 03/03/2026 $0.005950 $0.005980 $0.005810
$0.005900 $89.07K — -0.84% 02/03/2026 $0.005990 $0.006030 $0.005890
$0.005950 $77.20K — -0.67% 01/03/2026 $0.006470 $0.006590 $0.005970
$0.005990 $83.22K — -7.42% 28/02/2026 $0.006550 $0.006790 $0.006190
$0.006470 $73.58K — -1.22% 27/02/2026 $0.005800 $0.006670 $0.005770
$0.006550 $48.80K — +12.93% 26/02/2026 $0.006050 $0.006120 $0.005760
$0.005800 $27.89K — -4.13% 25/02/2026 $0.005710 $0.006100 $0.005700
$0.006050 $34.93K — +5.95% 24/02/2026 $0.005750 $0.005790 $0.005640
$0.005710 $53.63K — -0.70% 23/02/2026 $0.005860 $0.005900 $0.005680
$0.005750 $40.42K — -1.88% 22/02/2026 $0.006140 $0.006360 $0.005840
$0.005860 $33.20K — -4.56% 21/02/2026 $0.006050 $0.006200 $0.006030
$0.006140 $38.46K — +1.49% 20/02/2026 $0.005950 $0.006060 $0.005930
$0.006050 $30.60K — +1.68% 19/02/2026 $0.005990 $0.006130 $0.005760
$0.005950 $28.88K — -0.67% 18/02/2026 $0.006090 $0.006190 $0.005960
$0.005990 $30.83K — -1.64% 17/02/2026 $0.006130 $0.006170 $0.006060
$0.006090 $73.79K — -0.65% 16/02/2026 $0.006310 $0.006310 $0.006090
$0.006130 $87.15K — -2.85% 15/02/2026 $0.006510 $0.006530 $0.006290
$0.006310 $106.94K — -3.07% 14/02/2026 $0.006300 $0.006540 $0.006240
$0.006510 $120.05K — +3.33% 13/02/2026 $0.005660 $0.006350 $0.005560
$0.006300 $94.75K — +11.31% 12/02/2026 $0.005530 $0.005780 $0.005530
$0.005660 $55.32K — +2.35% 11/02/2026 $0.005860 $0.005930 $0.005460
$0.005530 $42.01K — -5.63% 10/02/2026 $0.006710 $0.006720 $0.005850
$0.005860 $34.11K — -12.67% 09/02/2026 $0.007120 $0.007140 $0.006700
$0.006710 $13.60K — -5.76% 08/02/2026 $0.007320 $0.007460 $0.006960
$0.007120 $10.94K — -2.73% 07/02/2026 $0.007260 $0.007550 $0.007100
$0.007320 $5.36K — +0.83% 06/02/2026 $0.006860 $0.007600 $0.006570
$0.007260 $10.07K — +5.83% 05/02/2026 $0.008880 $0.008940 $0.006800
$0.006860 $9.59K — -22.75% 04/02/2026 $0.009090 $0.009260 $0.008610
$0.008880 $7.79K — -2.31% 03/02/2026 $0.009380 $0.009470 $0.008700
$0.009090 $5.04K $2.73M -3.09% 02/02/2026 $0.009930 $0.01004 $0.008860
$0.009380 $15.27K — -5.54% 01/02/2026 $0.01010 $0.01043 $0.009680
$0.009930 $20.91K — -1.68% 31/01/2026 $0.01136 $0.01138 $0.009830
$0.01010 $20.07K — -11.09% 30/01/2026 $0.01115 $0.01180 $0.01082
$0.01136 $18.51K — +1.88% 29/01/2026 $0.01186 $0.01190 $0.01090
$0.01115 $18.73K — -5.99% 28/01/2026 $0.01201 $0.01241 $0.01184
$0.01186 $9.61K — -1.25% 27/01/2026 $0.01243 $0.01262 $0.01174
$0.01201 $20.92K — -3.38% 26/01/2026 $0.01228 $0.01269 $0.01218
$0.01243 $15.63K — +1.22% 25/01/2026 $0.01367 $0.01376 $0.01226
$0.01228 $21.94K — -10.17% 24/01/2026 $0.01396 $0.01410 $0.01289
$0.01367 $30.26K — -2.08% 23/01/2026 $0.01425 $0.01428 $0.01390
$0.01396 $21.88K — -2.04% 22/01/2026 $0.01426 $0.01452 $0.01388
$0.01425 $32.73K — -0.07% 21/01/2026 $0.01413 $0.01460 $0.01389
$0.01426 $27.87K — +0.92% 20/01/2026 $0.01493 $0.01500 $0.01405
$0.01413 $24.92K — -5.36% 19/01/2026 $0.01604 $0.01606 $0.01482
$0.01493 $29.23K — -6.92% 18/01/2026 $0.01715 $0.01741 $0.01604
$0.01604 $37.94K — -6.47% 17/01/2026 $0.01782 $0.01809 $0.01696
$0.01715 $25.85K — -3.76% 16/01/2026 $0.01832 $0.02012 $0.01761
$0.01782 $50.43K — -2.73% 15/01/2026 $0.01873 $0.01887 $0.01791
$0.01832 $51.11K — -2.19% 14/01/2026 $0.01879 $0.01890 $0.01851
$0.01873 $40.06K — -0.32% 13/01/2026 $0.01741 $0.01974 $0.01734
$0.01879 $56.31K — +7.93% 12/01/2026 $0.01710 $0.01762 $0.01688
$0.01741 $49.73K — +1.81% 11/01/2026 $0.01635 $0.01735 $0.01623
$0.01710 $47.54K — +4.59% 10/01/2026 $0.01671 $0.01695 $0.01625
$0.01635 $48.32K — -2.15% 09/01/2026 $0.01638 $0.01864 $0.01583
$0.01671 $50.48K — +2.01% 08/01/2026 $0.01551 $0.01686 $0.01544
$0.01638 $52.75K — +5.61% 07/01/2026 $0.01601 $0.01648 $0.01544
$0.01551 $45.57K — -3.12% 06/01/2026 $0.01510 $0.02175 $0.01501
$0.01601 $67.02K — +6.03% 05/01/2026 $0.01365 $0.01704 $0.01339
$0.01510 $33.49K — +10.62% 04/01/2026 $0.01335 $0.01398 $0.01331
$0.01365 $16.65K — +2.25% 03/01/2026 $0.01304 $0.01553 $0.01268
$0.01335 $47.04K $4.00M +2.38% 02/01/2026 $0.01224 $0.01315 $0.01193
$0.01304 $39.42K — +6.54% 01/01/2026 $0.01195 $0.01227 $0.01164
$0.01224 $22.17K — +2.43% 31/12/2025 $0.01255 $0.01285 $0.01176
$0.01195 $38.81K — -4.78% 30/12/2025 $0.01287 $0.01421 $0.01211
$0.01255 $39.68K — -2.49% 29/12/2025 $0.01334 $0.01501 $0.01265
$0.01287 $41.92K — -3.52% 28/12/2025 $0.01410 $0.01547 $0.01309
$0.01334 $47.79K — -5.39% 27/12/2025 $0.01399 $0.01431 $0.01369
$0.01410 $41.53K — +0.79% 26/12/2025 $0.01362 $0.01426 $0.01325
$0.01399 $40.07K — +2.72% 25/12/2025 $0.01601 $0.01914 $0.01358
$0.01362 $60.99K — -14.93% 24/12/2025 $0.01435 $0.01644 $0.01410
$0.01601 $46.62K — +11.57% 23/12/2025 $0.01485 $0.01501 $0.01395
$0.01435 $44.83K — -3.37% 22/12/2025 $0.01520 $0.01580 $0.01454
$0.01485 $46.44K — -2.30% 21/12/2025 $0.01667 $0.01677 $0.01494
$0.01520 $41.00K — -8.82% 20/12/2025 $0.01623 $0.01758 $0.01580
$0.01667 $38.14K — +2.71% 19/12/2025 $0.01553 $0.01669 $0.01510
$0.01623 $42.91K — +4.51% 18/12/2025 $0.01683 $0.01700 $0.01515
$0.01553 $48.19K — -7.72% 17/12/2025 $0.01687 $0.02001 $0.01634
$0.01683 $41.44K — -0.24% 16/12/2025 $0.01823 $0.01912 $0.01684
$0.01687 $37.22K — -7.46% 15/12/2025 $0.01866 $0.01997 $0.01740
$0.01823 $45.49K — -2.30% 14/12/2025 $0.02011 $0.02033 $0.01866
$0.01866 $58.07K — -7.21% 13/12/2025 $0.01959 $0.02061 $0.01924
$0.02011 $61.51K — +2.65% 12/12/2025 $0.01922 $0.02073 $0.01870
$0.01959 $54.76K — +1.93% 11/12/2025 $0.01829 $0.01922 $0.01740
$0.01922 $32.86K — +5.08% 10/12/2025 $0.01945 $0.01947 $0.01755
$0.01829 $38.64K — -5.96% 09/12/2025 $0.01931 $0.02314 $0.01883
$0.01945 $82.76K — +0.73% 08/12/2025 $0.01776 $0.01995 $0.01770
$0.01931 $179.38K — +8.73% 07/12/2025 $0.01845 $0.01966 $0.01728
$0.01776 $175.04K — -3.74% 06/12/2025 $0.02054 $0.02068 $0.01770
$0.01845 $195.15K — -10.18% 05/12/2025 $0.02242 $0.02252 $0.02019
$0.02054 $244.02K — -8.39% 04/12/2025 $0.02586 $0.02656 $0.02053
$0.02242 $202.42K — -13.30% 03/12/2025 $0.02263 $0.02600 $0.02261
$0.02586 $147.66K — +14.27% 02/12/2025 $0.02090 $0.02290 $0.02045
$0.02263 $128.85K $6.79M +8.28% 01/12/2025 $0.02396 $0.02400 $0.02017
$0.02090 $59.65K — -12.77% 30/11/2025 $0.02393 $0.02446 $0.02379
$0.02396 $51.90K — +0.13% 29/11/2025 $0.02447 $0.02450 $0.02353
$0.02393 $60.78K — -2.21% 28/11/2025 $0.02450 $0.02863 $0.02406
$0.02447 $98.26K — -0.12% 27/11/2025 $0.02451 $0.02791 $0.02440
$0.02450 $42.27K — -0.04% 26/11/2025 $0.02541 $0.02675 $0.02348
$0.02451 $45.83K — -3.54% 25/11/2025 $0.02547 $0.02664 $0.02432
$0.02541 $45.21K — -0.24% 24/11/2025 $0.02553 $0.02695 $0.02450
$0.02547 $49.79K — -0.24% 23/11/2025 $0.02638 $0.02720 $0.02426
$0.02553 $47.44K — -3.22% 22/11/2025 $0.02896 $0.02950 $0.02567
$0.02638 $51.14K — -8.91% 21/11/2025 $0.02932 $0.03003 $0.02750
$0.02896 $56.37K — -1.23% 20/11/2025 $0.02936 $0.03002 $0.02900
$0.02932 $53.84K — -0.14% 19/11/2025 $0.02940 $0.02947 $0.02900
$0.02936 $57.60K — -0.14% 18/11/2025 $0.02975 $0.03048 $0.02900
$0.02940 $57.25K — -1.18% 17/11/2025 $0.03075 $0.03096 $0.02970
$0.02975 $62.28K — -3.25% 16/11/2025 $0.03117 $0.03540 $0.03062
$0.03075 $69.85K — -1.35% 15/11/2025 $0.03007 $0.03121 $0.02978
$0.03117 $53.23K — +3.66% 14/11/2025 $0.03146 $0.03152 $0.03000
$0.03007 $60.60K — -4.42% 13/11/2025 $0.03228 $0.03304 $0.03087
$0.03146 $62.18K — -2.54% 12/11/2025 $0.03252 $0.03289 $0.03188
$0.03228 $60.12K — -0.74% 11/11/2025 $0.03199 $0.03300 $0.03166
$0.03252 $61.89K — +1.66% 10/11/2025 $0.03212 $0.03284 $0.03174
$0.03199 $103.57K — -0.40% 09/11/2025 $0.03271 $0.03273 $0.03187
$0.03212 $125.68K — -1.80% 08/11/2025 $0.03334 $0.03340 $0.03255
$0.03271 $142.01K — -1.89% 07/11/2025 $0.03199 $0.03343 $0.03150
$0.03334 $136.98K — +4.22% 06/11/2025 $0.03188 $0.03235 $0.03069
$0.03199 $96.13K — +0.35% 05/11/2025 $0.03300 $0.03316 $0.03033
$0.03188 $22.24K — -3.39% 04/11/2025 $0.03447 $0.03453 $0.03247
$0.03300 $30.73K — -4.26% 03/11/2025 $0.03740 $0.03740 $0.03444
$0.03447 $10.66K — -7.83% 02/11/2025 $0.04078 $0.04078 $0.03722
$0.03740 $7.75K $11.22M -8.29% 01/11/2025 $0.04128 $0.04149 $0.04068
$0.04078 $4.73K — -1.21% 31/10/2025 $0.03999 $0.04128 $0.03833
$0.04128 $7.59K — +3.23%
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