Sejarah harga DFDV xStock (DFDVX)

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

Pulangan bulanan DFDVX

Tahun	Jan	Feb	Mac	Apr	Mei	Jun	Jul	Ogos	Sep	Okt	Nov	Dis	Setahun penuh
2026	+0.8%	-29%	-7.1%	+28%	-11%	-18%	-12%	+97%	+5.9%	-39%	-3.8%	—	-33%
2025	—	—	—	—	—	—	-40%	+8.8%	-2.6%	-29%	-31%	-32%	-79%

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
09/11/2026	$3.17	$3.27	$3.12	$3.23	$7.72K	—	+2.05%
08/11/2026	$3.26	$3.40	$3.15	$3.15	$2.36K	—	-3.47%
07/11/2026	$3.30	$3.37	$3.23	$3.28	$1.87K	—	-0.64%
06/11/2026	$3.11	$3.36	$2.99	$3.36	$16.09K	—	+8.21%
05/11/2026	$3.82	$4.00	$3.00	$3.11	$18.07K	—	-18.60%
04/11/2026	$3.35	$3.94	$3.18	$3.80	$23.68K	—	+13.18%
03/11/2026	$2.98	$3.46	$2.93	$3.35	$31.19K	—	+12.17%
02/11/2026	$3.43	$3.56	$2.98	$3.00	$23.15K	$647.14K	-12.65%
01/11/2026	$3.36	$3.43	$3.29	$3.37	$2.65K	—	+0.24%
31/10/2026	$3.39	$3.46	$3.29	$3.36	$3.35K	—	-1.06%
30/10/2026	$3.59	$4.30	$3.21	$3.36	$23.11K	—	-6.28%
29/10/2026	$3.93	$4.88	$3.58	$3.60	$20.97K	—	-8.40%
28/10/2026	$3.80	$3.97	$3.72	$3.88	$4.38K	—	+2.05%
27/10/2026	$3.63	$3.82	$3.51	$3.81	$5.83K	—	+5.21%
26/10/2026	$3.78	$3.78	$3.45	$3.69	$7.74K	—	-2.41%
25/10/2026	$3.64	$4.03	$3.63	$3.81	$2.40K	—	+4.50%
24/10/2026	$3.64	$3.73	$3.02	$3.63	$2.65K	—	-0.41%
23/10/2026	$3.86	$4.00	$3.64	$3.72	$10.29K	—	-3.78%
22/10/2026	$4.41	$4.41	$3.75	$3.85	$6.78K	—	-12.75%
21/10/2026	$3.85	$4.45	$3.82	$4.36	$6.67K	—	+13.00%
20/10/2026	$3.73	$4.02	$3.60	$3.93	$6.95K	—	+5.34%
19/10/2026	$3.93	$3.93	$3.61	$3.69	$6.29K	—	-6.13%
18/10/2026	$3.71	$3.93	$3.70	$3.85	$2.44K	—	+3.88%
17/10/2026	$3.75	$3.88	$3.71	$3.75	$917.12	—	-0.08%
16/10/2026	$4.14	$4.26	$3.74	$3.74	$9.09K	—	-9.48%
15/10/2026	$3.96	$4.18	$3.71	$4.13	$11.06K	—	+4.27%
14/10/2026	$4.22	$4.44	$3.81	$3.96	$18.17K	—	-6.17%
13/10/2026	$4.30	$4.48	$4.18	$4.25	$7.33K	—	-1.05%
12/10/2026	$4.83	$4.89	$4.26	$4.32	$11.40K	—	-10.53%
11/10/2026	$4.80	$5.16	$4.61	$4.83	$4.67K	—	+0.60%
10/10/2026	$4.64	$4.96	$4.50	$4.73	$4.02K	$853.49K	+2.07%
09/10/2026	$4.66	$4.86	$4.52	$4.56	$4.61K	—	-2.17%
08/10/2026	$4.83	$4.84	$4.36	$4.71	$6.61K	—	-2.59%
07/10/2026	$5.14	$5.20	$4.53	$4.84	$7.91K	—	-5.99%
06/10/2026	$5.49	$5.97	$5.06	$5.10	$11.21K	—	-7.09%
05/10/2026	$5.52	$5.68	$5.31	$5.54	$7.34K	—	+0.43%
04/10/2026	$5.39	$5.62	$5.32	$5.46	$1.73K	—	+1.24%
03/10/2026	$5.53	$5.58	$5.30	$5.35	$3.10K	—	-3.27%
02/10/2026	$5.46	$5.79	$5.17	$5.56	$6.60K	—	+1.72%
01/10/2026	$5.47	$5.68	$5.25	$5.46	$6.31K	—	-0.26%
30/09/2026	$5.56	$6.01	$5.42	$5.48	$8.66K	—	-1.30%
29/09/2026	$5.63	$6.29	$5.38	$5.55	$16.82K	—	-1.37%
28/09/2026	$6.18	$6.19	$5.28	$5.68	$21.56K	—	-8.01%
27/09/2026	$6.07	$6.26	$6.07	$6.07	$1.23K	—	+0.02%
26/09/2026	$6.17	$6.18	$6.00	$6.08	$648.66	—	-1.49%
25/09/2026	$5.90	$6.46	$5.48	$6.17	$17.77K	—	+4.72%
24/09/2026	$5.98	$6.11	$5.77	$5.89	$16.31K	—	-1.52%
23/09/2026	$6.45	$6.55	$5.89	$5.97	$22.71K	—	-7.32%
22/09/2026	$6.55	$7.13	$6.05	$6.48	$61.41K	—	-1.10%
21/09/2026	$5.72	$6.75	$5.62	$6.56	$51.80K	—	+14.67%
20/09/2026	$5.63	$5.77	$5.46	$5.69	$12.92K	—	+0.98%
19/09/2026	$6.07	$6.07	$5.62	$5.64	$3.89K	—	-7.09%
18/09/2026	$4.99	$6.22	$4.89	$6.01	$47.49K	—	+20.44%
17/09/2026	$4.57	$5.08	$4.57	$4.95	$16.39K	—	+8.18%
16/09/2026	$4.54	$4.75	$4.44	$4.55	$19.99K	—	+0.20%
15/09/2026	$5.19	$5.33	$4.54	$4.61	$31.28K	—	-11.22%
14/09/2026	$5.05	$5.34	$4.93	$5.25	$7.90K	—	+3.86%
13/09/2026	$5.24	$5.25	$5.05	$5.08	$1.67K	—	-3.04%
12/09/2026	$5.21	$5.82	$5.01	$5.24	$7.58K	—	+0.50%
11/09/2026	$5.12	$5.51	$5.01	$5.18	$26.40K	—	+1.07%
10/09/2026	$5.50	$5.69	$5.02	$5.14	$60.32K	—	-6.49%
09/09/2026	$5.78	$6.82	$5.29	$5.51	$98.91K	—	-4.72%
08/09/2026	$5.82	$26.12	$5.67	$5.81	$102.00K	—	-0.09%
07/09/2026	$5.84	$5.93	$5.75	$5.79	$1.26K	—	-0.77%
06/09/2026	$5.77	$5.95	$5.75	$5.91	$1.96K	—	+2.34%
05/09/2026	$5.71	$5.96	$5.67	$5.81	$1.02K	—	+1.82%
04/09/2026	$5.80	$5.88	$5.48	$5.68	$4.46K	—	-2.10%
03/09/2026	$5.18	$5.87	$5.10	$5.82	$8.38K	—	+12.46%
02/09/2026	$5.01	$5.30	$4.87	$5.17	$5.83K	—	+3.30%
01/09/2026	$5.18	$5.34	$4.87	$4.99	$7.07K	—	-3.73%
31/08/2026	$4.93	$5.37	$4.74	$5.23	$6.63K	—	+6.07%
30/08/2026	$4.86	$5.14	$4.86	$5.00	$454.06	—	+2.82%
29/08/2026	$4.93	$5.04	$4.83	$4.86	$1.61K	—	-1.44%
28/08/2026	$5.09	$5.68	$4.83	$4.92	$12.10K	—	-3.46%
27/08/2026	$4.60	$5.31	$4.45	$5.09	$16.85K	—	+10.75%
26/08/2026	$4.48	$4.64	$4.26	$4.60	$5.92K	—	+2.52%
25/08/2026	$4.17	$4.72	$4.04	$4.49	$8.57K	—	+7.68%
24/08/2026	$4.09	$4.35	$3.99	$4.16	$2.91K	—	+1.74%
23/08/2026	$4.07	$4.09	$4.03	$4.08	$311.70	—	+0.37%
22/08/2026	$4.07	$4.20	$4.03	$4.08	$1.95K	—	+0.27%
21/08/2026	$3.82	$4.10	$3.71	$4.09	$5.88K	—	+6.88%
20/08/2026	$3.56	$3.97	$3.45	$3.83	$5.10K	—	+7.53%
19/08/2026	$3.12	$3.66	$3.07	$3.43	$6.77K	—	+9.83%
18/08/2026	$3.16	$3.20	$3.11	$3.13	$1.81K	—	-0.82%
17/08/2026	$3.12	$3.22	$2.98	$3.18	$3.82K	—	+1.86%
16/08/2026	$3.13	$3.18	$3.02	$3.14	$382.32	—	+0.42%
15/08/2026	$3.03	$3.19	$2.99	$3.07	$1.05K	—	+1.32%
14/08/2026	$3.15	$3.22	$2.87	$3.04	$5.38K	—	-3.68%
13/08/2026	$2.87	$3.32	$2.84	$3.16	$8.20K	—	+9.85%
12/08/2026	$2.86	$2.98	$2.84	$2.84	$3.23K	—	-0.74%
11/08/2026	$2.89	$2.98	$2.81	$2.86	$3.35K	—	-0.94%
10/08/2026	$2.85	$3.10	$2.81	$2.90	$10.21K	—	+1.69%
09/08/2026	$2.89	$3.00	$2.81	$2.81	$1.05K	—	-2.56%
08/08/2026	$2.94	$3.00	$2.83	$2.87	$889.23	—	-2.52%
07/08/2026	$2.70	$2.96	$2.70	$2.93	$3.33K	—	+8.51%
06/08/2026	$2.82	$2.89	$2.70	$2.75	$3.17K	—	-2.49%
05/08/2026	$2.75	$2.90	$2.69	$2.84	$3.85K	—	+3.28%
04/08/2026	$2.66	$2.80	$2.61	$2.75	$3.84K	—	+3.54%
03/08/2026	$2.68	$2.75	$2.33	$2.63	$6.40K	—	-1.76%
02/08/2026	$2.61	$2.86	$2.58	$2.71	$898.45	—	+3.79%
01/08/2026	$2.65	$2.87	$2.59	$2.63	$1.19K	—	-0.90%
31/07/2026	$2.74	$2.75	$2.55	$2.64	$4.71K	—	-3.33%
30/07/2026	$2.72	$2.74	$2.59	$2.68	$5.00K	—	-1.43%
29/07/2026	$2.78	$2.86	$2.58	$2.69	$7.57K	—	-3.28%
28/07/2026	$2.77	$2.88	$2.54	$2.71	$5.27K	—	-2.06%
27/07/2026	$2.74	$3.20	$2.72	$2.78	$7.09K	—	+1.35%
26/07/2026	$2.79	$2.88	$2.71	$2.84	$1.04K	—	+1.65%
25/07/2026	$2.80	$2.87	$2.75	$2.86	$302.28	—	+2.22%
24/07/2026	$2.97	$3.00	$2.71	$2.78	$6.16K	—	-6.57%
23/07/2026	$3.12	$3.16	$2.96	$2.97	$6.08K	—	-4.69%
22/07/2026	$3.04	$3.16	$3.00	$3.12	$3.86K	—	+2.67%
21/07/2026	$3.02	$3.13	$2.99	$3.04	$3.62K	—	+0.83%
20/07/2026	$2.78	$3.04	$2.78	$3.01	$6.60K	—	+8.30%
19/07/2026	$2.93	$2.93	$2.78	$2.84	$283.65	—	-3.04%
18/07/2026	$2.84	$2.92	$2.80	$2.90	$375.05	—	+1.86%
17/07/2026	$2.98	$3.00	$2.78	$2.82	$4.63K	—	-5.40%
16/07/2026	$3.20	$3.20	$2.96	$2.97	$2.38K	—	-7.23%
15/07/2026	$3.13	$3.24	$2.98	$3.18	$3.57K	—	+1.69%
14/07/2026	$2.89	$3.13	$2.84	$3.13	$1.96K	—	+8.24%
13/07/2026	$3.06	$3.12	$2.84	$2.86	$3.18K	—	-6.82%
12/07/2026	$3.02	$3.18	$2.96	$3.06	$908.28	—	+1.63%
11/07/2026	$3.05	$3.14	$2.95	$2.95	$252.88	—	-3.38%
10/07/2026	$3.08	$3.27	$3.00	$3.08	$3.94K	—	-0.03%
09/07/2026	$3.09	$3.33	$3.02	$3.10	$3.56K	—	+0.26%
08/07/2026	$3.25	$3.26	$2.96	$3.09	$1.59K	—	-4.92%
07/07/2026	$3.26	$3.33	$3.14	$3.28	$2.30K	—	+0.58%
06/07/2026	$3.32	$3.46	$3.20	$3.25	$2.42K	—	-1.84%
05/07/2026	$3.21	$3.44	$3.19	$3.25	$2.93K	—	+1.09%
04/07/2026	$3.32	$3.63	$3.07	$3.22	$4.59K	—	-2.81%
03/07/2026	$3.27	$3.46	$3.27	$3.37	$835.91	—	+3.09%
02/07/2026	$3.19	$3.67	$3.16	$3.25	$4.35K	—	+1.82%
01/07/2026	$2.99	$3.34	$2.82	$3.24	$6.63K	—	+8.18%
30/06/2026	$2.97	$3.05	$2.78	$3.05	$3.22K	—	+2.87%
29/06/2026	$2.65	$3.04	$2.61	$3.00	$11.00K	—	+13.46%
28/06/2026	$2.89	$2.89	$2.52	$2.58	$4.94K	—	-10.83%
27/06/2026	$2.60	$3.07	$2.60	$2.89	$3.64K	—	+11.44%
26/06/2026	$2.80	$2.86	$2.53	$2.61	$5.88K	—	-6.85%
25/06/2026	$2.83	$3.01	$2.42	$2.81	$14.67K	—	-0.67%
24/06/2026	$3.06	$3.07	$2.68	$2.83	$4.36K	—	-7.33%
23/06/2026	$3.07	$3.31	$2.83	$3.06	$16.98K	—	-0.59%
22/06/2026	$3.59	$3.59	$2.92	$3.04	$7.37K	—	-15.47%
21/06/2026	$3.56	$4.00	$3.24	$3.63	$20.03K	—	+1.88%
20/06/2026	$3.27	$3.96	$3.22	$3.56	$7.23K	—	+9.06%
19/06/2026	$3.20	$3.43	$3.00	$3.25	$9.43K	—	+1.53%
18/06/2026	$3.22	$3.28	$3.17	$3.21	$408.61	—	-0.25%
17/06/2026	$3.35	$3.43	$3.21	$3.22	$1.03K	—	-3.92%
16/06/2026	$3.56	$3.62	$3.30	$3.30	$708.40	—	-7.20%
15/06/2026	$3.25	$3.63	$3.20	$3.62	$1.82K	—	+11.19%
14/06/2026	$3.35	$3.42	$2.96	$3.32	$5.65K	—	-1.04%
13/06/2026	$3.14	$3.43	$3.06	$3.34	$1.06K	—	+6.53%
12/06/2026	$2.93	$3.16	$2.88	$3.14	$2.56K	—	+7.38%
11/06/2026	$2.72	$2.99	$2.59	$2.99	$3.07K	—	+9.70%
10/06/2026	$2.69	$2.87	$2.56	$2.72	$2.17K	—	+1.00%
09/06/2026	$3.07	$3.23	$2.50	$2.77	$5.49K	—	-9.85%
08/06/2026	$3.10	$3.23	$3.03	$3.10	$546.41	—	+0.00%
07/06/2026	$2.92	$3.12	$2.92	$3.04	$468.08	—	+4.25%
06/06/2026	$2.86	$3.08	$2.77	$2.92	$909.53	—	+1.92%
05/06/2026	$3.12	$3.17	$2.35	$2.85	$1.61K	—	-8.63%
04/06/2026	$3.11	$3.25	$2.94	$3.05	$1.83K	—	-1.96%
03/06/2026	$3.19	$3.41	$3.05	$3.14	$1.25K	—	-1.57%
02/06/2026	$3.64	$3.74	$3.17	$3.29	$1.39K	—	-9.41%
01/06/2026	$3.74	$4.01	$3.59	$3.59	$1.93K	—	-4.07%
31/05/2026	$3.83	$4.14	$3.77	$3.85	$1.08K	—	+0.68%
30/05/2026	$3.95	$4.16	$3.73	$3.73	$1.38K	—	-5.50%
29/05/2026	$3.87	$4.00	$3.51	$3.89	$7.48K	—	+0.70%
28/05/2026	$3.90	$3.92	$3.50	$3.82	$5.23K	—	-2.08%
27/05/2026	$4.07	$4.17	$3.87	$3.87	$1.31K	—	-4.84%
26/05/2026	$4.26	$4.71	$4.02	$4.02	$7.37K	—	-5.52%
25/05/2026	$4.30	$4.94	$4.19	$4.28	$6.45K	—	-0.35%
24/05/2026	$4.32	$4.36	$4.30	$4.30	$620.70	—	-0.46%
23/05/2026	$4.44	$4.54	$4.05	$4.25	$1.71K	—	-4.37%
22/05/2026	$4.50	$4.60	$4.00	$4.42	$20.64K	—	-1.82%
21/05/2026	$4.41	$4.61	$4.40	$4.51	$257.63	—	+2.29%
20/05/2026	$4.46	$4.64	$4.39	$4.41	$1.39K	—	-1.03%
19/05/2026	$4.62	$4.62	$4.35	$4.41	$4.89K	—	-4.40%
18/05/2026	$4.67	$4.85	$4.39	$4.61	$22.08K	—	-1.14%
17/05/2026	$4.64	$4.73	$4.55	$4.73	$454.06	—	+1.92%
16/05/2026	$4.81	$4.81	$4.52	$4.66	$582.72	—	-3.04%
15/05/2026	$5.19	$5.32	$4.71	$4.78	$6.04K	—	-7.88%
14/05/2026	$4.70	$5.46	$4.36	$5.14	$12.74K	—	+9.47%
13/05/2026	$4.85	$4.96	$4.54	$4.66	$5.31K	—	-3.78%
12/05/2026	$4.99	$5.08	$4.68	$4.89	$26.03K	—	-2.04%
11/05/2026	$4.80	$5.13	$4.55	$5.03	$27.76K	—	+4.79%
10/05/2026	$4.36	$4.93	$4.18	$4.76	$2.53K	—	+9.32%
09/05/2026	$4.37	$4.54	$4.31	$4.38	$1.07K	—	+0.18%
08/05/2026	$4.42	$4.55	$4.17	$4.39	$3.31K	—	-0.61%
07/05/2026	$4.58	$4.91	$4.33	$4.45	$14.97K	—	-2.93%
06/05/2026	$4.38	$4.67	$4.30	$4.63	$6.71K	—	+5.71%
05/05/2026	$4.28	$4.64	$4.28	$4.39	$4.42K	—	+2.41%
04/05/2026	$4.54	$4.64	$4.24	$4.33	$1.61K	—	-4.54%
03/05/2026	$4.51	$4.63	$4.39	$4.46	$531.50	—	-1.15%
02/05/2026	$4.43	$4.53	$4.38	$4.49	$213.47	—	+1.26%
01/05/2026	$4.35	$4.61	$4.25	$4.48	$989.22	—	+2.97%
30/04/2026	$4.21	$4.39	$4.03	$4.36	$18.86K	—	+3.59%
29/04/2026	$4.33	$4.43	$3.98	$4.18	$14.78K	—	-3.37%
28/04/2026	$4.29	$4.41	$4.14	$4.28	$3.53K	—	-0.21%
27/04/2026	$4.51	$4.52	$4.26	$4.36	$8.88K	—	-3.15%
26/04/2026	$4.46	$4.54	$4.33	$4.42	$672.16	—	-0.70%
25/04/2026	$4.39	$4.63	$4.36	$4.55	$742.03	—	+3.65%
24/04/2026	$4.58	$4.79	$4.33	$4.33	$3.84K	—	-5.37%
23/04/2026	$4.75	$4.84	$4.53	$4.57	$1.67K	—	-3.73%
22/04/2026	$4.51	$4.87	$4.41	$4.79	$6.81K	—	+6.19%
21/04/2026	$4.72	$4.85	$4.43	$4.55	$20.95K	—	-3.73%
20/04/2026	$4.77	$4.87	$4.51	$4.70	$16.70K	—	-1.45%
19/04/2026	$5.04	$5.04	$4.69	$4.80	$2.77K	—	-4.80%
18/04/2026	$4.82	$5.04	$4.74	$5.01	$2.44K	—	+3.81%
17/04/2026	$4.76	$5.26	$4.66	$4.87	$48.29K	—	+2.18%
16/04/2026	$4.26	$4.88	$4.05	$4.80	$17.78K	—	+12.56%
15/04/2026	$4.16	$4.34	$3.90	$4.22	$11.33K	—	+1.59%
14/04/2026	$4.03	$4.32	$3.91	$4.15	$15.98K	—	+2.98%
13/04/2026	$3.72	$4.05	$3.63	$4.01	$14.09K	—	+7.93%
12/04/2026	$3.91	$3.91	$3.61	$3.72	$9.95K	—	-4.76%
11/04/2026	$3.80	$3.94	$3.66	$3.90	$11.55K	—	+2.45%
10/04/2026	$3.66	$3.96	$3.61	$3.85	$12.40K	—	+5.30%
09/04/2026	$3.52	$3.84	$3.43	$3.66	$17.96K	—	+4.01%
08/04/2026	$3.75	$3.87	$3.50	$3.53	$14.83K	—	-5.76%
07/04/2026	$3.63	$3.93	$3.43	$3.74	$19.40K	—	+3.14%
06/04/2026	$3.67	$3.81	$3.59	$3.63	$19.62K	—	-1.06%
05/04/2026	$3.47	$4.01	$3.32	$3.68	$25.98K	—	+6.06%
04/04/2026	$3.60	$3.74	$3.41	$3.48	$10.72K	—	-3.36%
03/04/2026	$3.63	$3.75	$3.47	$3.60	$14.45K	—	-0.77%
02/04/2026	$3.47	$3.68	$3.26	$3.62	$27.69K	—	+4.44%
01/04/2026	$3.40	$3.64	$3.33	$3.47	$24.43K	—	+2.12%
31/03/2026	$3.48	$3.71	$3.27	$3.39	$15.38K	—	-2.42%
30/03/2026	$3.62	$3.78	$3.40	$3.49	$12.11K	—	-3.57%
29/03/2026	$3.75	$3.92	$3.59	$3.62	$10.68K	—	-3.68%
28/03/2026	$3.63	$4.06	$3.32	$3.74	$17.36K	—	+3.14%
27/03/2026	$3.87	$3.92	$3.51	$3.64	$15.32K	—	-5.87%
26/03/2026	$4.08	$4.17	$3.79	$3.87	$12.32K	—	-5.31%
25/03/2026	$4.29	$4.41	$4.05	$4.11	$11.28K	—	-4.22%
24/03/2026	$4.24	$4.53	$4.02	$4.28	$12.35K	—	+0.90%
23/03/2026	$4.18	$4.52	$3.90	$4.34	$19.22K	—	+3.90%
22/03/2026	$4.26	$4.30	$4.11	$4.17	$8.51K	—	-1.97%
21/03/2026	$4.19	$4.30	$4.10	$4.26	$9.51K	—	+1.58%
20/03/2026	$4.35	$4.54	$4.12	$4.19	$35.77K	—	-3.68%
19/03/2026	$4.75	$4.92	$4.23	$4.35	$17.40K	—	-8.38%
18/03/2026	$4.93	$5.21	$4.47	$4.76	$13.89K	—	-3.51%
17/03/2026	$4.75	$5.14	$4.44	$5.07	$13.06K	—	+6.72%
16/03/2026	$4.47	$4.80	$4.27	$4.74	$17.66K	—	+6.11%
15/03/2026	$4.35	$4.40	$4.23	$4.35	$11.62K	—	-0.11%
14/03/2026	$4.36	$4.39	$4.20	$4.35	$143.56K	—	-0.14%
13/03/2026	$4.36	$4.69	$4.25	$4.40	$9.83K	—	+1.10%
12/03/2026	$4.33	$4.55	$4.16	$4.30	$10.19K	—	-0.83%
11/03/2026	$4.25	$4.73	$4.18	$4.33	$15.10K	—	+2.07%
10/03/2026	$3.96	$4.48	$3.70	$4.22	$18.99K	—	+6.49%
09/03/2026	$3.65	$4.14	$3.54	$3.96	$12.16K	—	+8.53%
08/03/2026	$3.68	$3.84	$3.65	$3.67	$7.95K	—	-0.19%
07/03/2026	$3.75	$3.86	$3.65	$3.67	$12.01K	—	-2.08%
06/03/2026	$4.18	$4.33	$3.62	$3.75	$19.58K	—	-10.32%
05/03/2026	$4.39	$4.75	$3.84	$4.23	$20.61K	—	-3.63%
04/03/2026	$3.89	$4.62	$3.77	$4.39	$16.98K	—	+12.67%
03/03/2026	$3.94	$4.09	$3.69	$3.91	$12.84K	—	-0.79%
02/03/2026	$3.58	$4.12	$3.55	$3.95	$11.71K	—	+10.40%
01/03/2026	$3.65	$3.82	$3.56	$3.60	$10.69K	—	-1.56%
28/02/2026	$3.66	$3.73	$3.52	$3.67	$13.18K	—	+0.27%
27/02/2026	$3.93	$4.06	$3.55	$3.60	$14.06K	—	-8.52%
26/02/2026	$4.12	$4.26	$3.81	$3.92	$10.38K	—	-4.69%
25/02/2026	$3.73	$4.22	$3.61	$4.13	$17.63K	—	+10.62%
24/02/2026	$3.57	$3.76	$3.46	$3.73	$15.66K	—	+4.54%
23/02/2026	$3.78	$3.91	$3.51	$3.57	$19.14K	—	-5.56%
22/02/2026	$3.83	$3.88	$3.77	$3.78	$9.22K	—	-1.38%
21/02/2026	$3.78	$3.91	$3.77	$3.83	$9.97K	—	+1.38%
20/02/2026	$3.78	$3.98	$3.72	$3.78	$14.02K	—	-0.03%
19/02/2026	$3.74	$3.87	$3.65	$3.78	$10.17K	—	+1.23%
18/02/2026	$3.88	$4.08	$3.73	$3.74	$13.19K	—	-3.71%
17/02/2026	$3.96	$4.11	$3.75	$3.88	$11.22K	—	-2.02%
16/02/2026	$3.97	$4.09	$3.94	$3.96	$9.56K	—	-0.30%
15/02/2026	$4.09	$4.18	$3.95	$3.98	$9.73K	—	-2.52%
14/02/2026	$4.01	$4.11	$3.94	$4.09	$10.57K	—	+2.00%
13/02/2026	$3.82	$4.33	$3.62	$4.01	$27.35K	—	+4.92%
12/02/2026	$3.74	$4.22	$3.64	$3.80	$11.68K	—	+1.58%
11/02/2026	$3.95	$4.04	$3.62	$3.73	$18.74K	—	-5.57%
10/02/2026	$4.01	$4.12	$3.87	$3.95	$12.00K	—	-1.45%
09/02/2026	$3.77	$4.13	$3.66	$4.02	$10.28K	—	+6.47%
08/02/2026	$3.75	$3.79	$3.74	$3.77	$8.74K	—	+0.75%
07/02/2026	$3.76	$3.83	$3.68	$3.74	$24.27K	—	-0.37%
06/02/2026	$3.22	$3.82	$2.93	$3.73	$23.91K	—	+16.00%
05/02/2026	$4.21	$4.38	$2.99	$3.21	$18.52K	—	-23.65%
04/02/2026	$4.67	$4.71	$3.91	$4.20	$15.87K	—	-10.19%
03/02/2026	$4.88	$5.06	$4.30	$4.66	$16.90K	—	-4.52%
02/02/2026	$4.98	$5.08	$4.48	$4.89	$22.42K	—	-1.73%
01/02/2026	$5.16	$5.25	$4.83	$4.98	$14.83K	—	-3.53%
31/01/2026	$5.34	$5.35	$4.85	$5.17	$14.64K	—	-3.15%
30/01/2026	$5.34	$5.44	$5.01	$5.35	$12.50K	—	+0.28%
29/01/2026	$5.98	$6.05	$5.15	$5.35	$16.63K	—	-10.54%
28/01/2026	$6.16	$6.41	$5.85	$5.99	$14.16K	—	-2.76%
27/01/2026	$5.99	$6.52	$5.82	$6.17	$12.96K	—	+3.07%
26/01/2026	$6.00	$6.10	$5.74	$5.99	$13.75K	—	-0.10%
25/01/2026	$6.10	$6.11	$5.95	$6.00	$14.23K	—	-1.66%
24/01/2026	$6.21	$6.23	$6.01	$6.10	$13.08K	—	-1.80%
23/01/2026	$6.50	$6.66	$6.09	$6.19	$15.50K	—	-4.71%
22/01/2026	$6.39	$6.76	$6.35	$6.49	$17.85K	—	+1.60%
21/01/2026	$6.67	$7.00	$6.14	$6.37	$18.13K	—	-4.37%
20/01/2026	$7.60	$7.65	$6.61	$6.68	$49.31K	—	-12.09%
19/01/2026	$7.78	$7.90	$7.08	$7.60	$18.83K	—	-2.36%
18/01/2026	$7.84	$7.98	$7.56	$7.82	$12.92K	—	-0.26%
17/01/2026	$7.89	$8.08	$7.71	$7.85	$13.71K	—	-0.49%
16/01/2026	$7.57	$7.98	$7.39	$7.87	$16.88K	—	+3.99%
15/01/2026	$8.15	$8.24	$7.37	$7.58	$17.36K	—	-6.98%
14/01/2026	$7.92	$8.41	$7.84	$8.20	$24.66K	—	+3.54%
13/01/2026	$7.09	$8.00	$7.02	$7.92	$26.17K	—	+11.60%
12/01/2026	$7.03	$7.32	$6.82	$7.08	$30.73K	—	+0.67%
11/01/2026	$7.04	$7.09	$6.91	$7.05	$18.64K	—	+0.20%
10/01/2026	$6.96	$7.10	$6.92	$7.04	$15.28K	—	+1.15%
09/01/2026	$6.94	$7.31	$6.83	$6.96	$28.52K	—	+0.22%
08/01/2026	$6.73	$7.14	$6.31	$6.97	$23.66K	—	+3.54%
07/01/2026	$7.41	$7.51	$6.63	$6.72	$51.11K	—	-9.32%
06/01/2026	$6.72	$7.50	$6.61	$7.40	$69.95K	—	+10.16%
05/01/2026	$5.57	$6.75	$5.51	$6.72	$86.02K	—	+20.66%
04/01/2026	$5.54	$5.59	$5.51	$5.58	$12.44K	—	+0.76%
03/01/2026	$5.47	$5.58	$5.42	$5.53	$12.63K	—	+1.13%
02/01/2026	$5.14	$5.50	$5.12	$5.47	$36.25K	—	+6.38%
01/01/2026	$5.13	$5.19	$5.09	$5.14	$14.15K	—	+0.18%
31/12/2025	$5.24	$5.30	$5.02	$5.14	$25.32K	—	-2.04%
30/12/2025	$5.41	$5.64	$5.19	$5.26	$31.69K	—	-2.61%
29/12/2025	$5.88	$5.92	$5.32	$5.41	$30.22K	—	-8.08%
28/12/2025	$5.88	$5.89	$5.87	$5.89	$13.05K	—	+0.17%
27/12/2025	$5.76	$5.89	$5.76	$5.89	$12.43K	—	+2.24%
26/12/2025	$5.68	$5.83	$5.57	$5.76	$23.09K	—	+1.37%
25/12/2025	$5.74	$5.74	$5.67	$5.68	$12.40K	—	-0.98%
24/12/2025	$5.53	$5.84	$5.45	$5.72	$34.02K	—	+3.51%
23/12/2025	$5.76	$5.96	$5.51	$5.53	$33.65K	—	-3.86%
22/12/2025	$5.28	$5.87	$5.19	$5.76	$44.49K	—	+9.03%
21/12/2025	$5.25	$5.33	$5.20	$5.29	$16.08K	—	+0.72%
20/12/2025	$5.37	$5.37	$5.23	$5.24	$14.59K	—	-2.53%
19/12/2025	$4.79	$5.55	$4.76	$5.41	$29.29K	—	+12.96%
18/12/2025	$5.10	$5.39	$4.74	$4.79	$41.81K	—	-6.08%
17/12/2025	$5.37	$5.65	$5.06	$5.09	$25.89K	—	-5.25%
16/12/2025	$5.36	$5.45	$5.12	$5.38	$35.55K	—	+0.37%
15/12/2025	$5.64	$5.85	$5.21	$5.36	$30.96K	—	-4.88%
14/12/2025	$5.72	$5.86	$5.62	$5.63	$19.07K	—	-1.63%
13/12/2025	$5.63	$5.78	$5.63	$5.71	$13.91K	—	+1.46%
12/12/2025	$5.90	$6.45	$5.62	$5.63	$53.12K	—	-4.61%
11/12/2025	$5.90	$5.94	$5.50	$5.86	$91.15K	—	-0.71%
10/12/2025	$6.18	$6.42	$5.73	$5.91	$48.00K	—	-4.40%
09/12/2025	$6.18	$6.74	$6.00	$6.16	$84.17K	—	-0.31%
08/12/2025	$6.06	$6.34	$5.96	$6.16	$27.09K	—	+1.67%
07/12/2025	$6.07	$6.23	$5.97	$6.08	$38.80K	—	+0.05%
06/12/2025	$6.11	$6.23	$6.00	$6.07	$18.48K	—	-0.67%
05/12/2025	$6.93	$7.05	$6.05	$6.14	$28.22K	—	-11.41%
04/12/2025	$7.08	$7.36	$6.83	$6.93	$19.70K	—	-2.15%
03/12/2025	$6.73	$7.20	$6.52	$7.10	$57.49K	—	+5.56%
02/12/2025	$6.62	$6.91	$6.47	$6.73	$31.78K	—	+1.69%
01/12/2025	$7.60	$7.62	$6.44	$6.68	$40.98K	—	-12.11%
30/11/2025	$7.45	$7.70	$7.35	$7.60	$12.83K	—	+2.04%
29/11/2025	$7.56	$7.65	$7.35	$7.46	$12.61K	—	-1.36%
28/11/2025	$7.73	$7.89	$7.38	$7.54	$30.67K	—	-2.53%
27/11/2025	$7.43	$8.17	$7.29	$7.74	$22.03K	—	+4.27%
26/11/2025	$6.94	$7.56	$6.92	$7.44	$27.31K	—	+7.12%
25/11/2025	$6.95	$7.19	$6.65	$6.95	$26.01K	—	-0.01%
24/11/2025	$6.89	$7.01	$6.63	$6.93	$7.62K	—	+0.61%
23/11/2025	$6.76	$7.01	$6.65	$6.89	$11.17K	—	+1.92%
22/11/2025	$6.63	$6.92	$6.45	$6.75	$13.66K	—	+1.90%
21/11/2025	$6.89	$7.02	$6.21	$6.58	$69.35K	—	-4.46%
20/11/2025	$7.19	$7.65	$6.81	$6.89	$30.80K	—	-4.16%
19/11/2025	$7.24	$7.56	$6.74	$7.19	$27.98K	—	-0.73%
18/11/2025	$6.67	$7.41	$6.57	$7.23	$91.32K	—	+8.49%
17/11/2025	$6.90	$7.32	$6.52	$6.66	$37.64K	—	-3.42%
16/11/2025	$6.96	$7.05	$6.88	$6.92	$41.31K	—	-0.59%
15/11/2025	$6.92	$7.09	$6.81	$6.97	$18.57K	—	+0.77%
14/11/2025	$8.15	$8.29	$6.88	$6.96	$138.93K	—	-14.59%
13/11/2025	$8.33	$8.60	$7.79	$8.16	$40.32K	—	-2.05%
12/11/2025	$8.23	$8.63	$7.91	$8.33	$64.60K	—	+1.26%
11/11/2025	$8.50	$8.72	$8.15	$8.22	$47.90K	—	-3.40%

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

Sejarah harga DFDV xStock (DFDVX)

Pulangan bulanan DFDVX

Tetapan

Koin

Pasaran

Derivatif

DeFi & DEX

Bursa

Alat

Berita