CoinXview PortfolioApp
MS
Koin: 1,236Bursa: 22Permodalan pasaran: $2.51T +0.46%Vol 24j: $23.02BDominasi: BTC 59.1% ETH 10.0%Gas ETH: 0.06 gweiKetakutan & Ketamakan: 40/100

Sejarah harga Ampleforth Governance (FORTH)

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

Pulangan bulanan FORTH

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026-8.7%-32%-69%-22%-21%-8.0%+34%-5.4%+30%-58%+14%—-91%
2025-15%-22%-28%+18%-17%+1.7%+7.6%+9.6%-9.2%-11%-27%-5.1%-68%
2024-14%+37%+48%-35%+8.6%-31%+3.6%-13%+9.5%-4.4%+49%+17%+39%
2023+17%+29%-23%+8.6%-25%-8.4%+17%-15%+13%+7.7%+7.5%+6.9%+22%
2022-42%+20%+16%-41%-20%-18%+96%-15%-2.1%-10%-25%-7.9%-68%
2021————-46%-34%+1.9%+14%-30%+31%-15%-36%-80%
Purata bulanan-12%+6.3%-11%-14%-20%-16%+27%-4.2%+2.0%-7.5%-1.9%-5.0%
Tahun naik1/53/52/52/51/61/66/62/63/62/62/52/5

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
11/11/2026$0.1142$0.1675$0.1130 $0.1330$538.53K$1.45M+16.49%
10/11/2026$0.1003$0.1301$0.09550 $0.1142$184.04K$1.24M+13.82%
09/11/2026$0.1480$0.1522$0.1004 $0.1014$198.15K$1.11M-31.51%
08/11/2026$0.1088$0.1888$0.1036 $0.1480$346.21K$1.61M+36.06%
07/11/2026$0.1269$0.1483$0.1050 $0.1083$110.11K$1.18M-14.67%
06/11/2026$0.1423$0.1650$0.1245 $0.1269$137.99K$1.38M-10.83%
05/11/2026$0.1680$0.2377$0.1343 $0.1423$428.81K$1.55M-15.30%
04/11/2026$0.1583$0.2575$0.1250 $0.1680$1.51M$1.83M+6.17%
03/11/2026$0.08493$0.2049$0.07965 $0.1581$851.11K$1.72M+86.15%
02/11/2026$0.1079$0.1087$0.07848 $0.08472$87.90K$923.75K-21.48%
01/11/2026$0.1170$0.1189$0.1002 $0.1049$32.37K$1.14M-10.34%
31/10/2026$0.1145$0.1258$0.1051 $0.1189$103.29K$1.30M+3.87%
30/10/2026$0.1584$0.1618$0.1031 $0.1145$118.28K$1.25M-27.70%
29/10/2026$0.1728$0.1729$0.1571 $0.1615$53.91K$1.76M-6.50%
28/10/2026$0.1747$0.1785$0.1714 $0.1717$23.29K$1.87M-1.72%
27/10/2026$0.1853$0.1887$0.1703 $0.1747$72.56K$1.91M-5.68%
26/10/2026$0.1899$0.1960$0.1813 $0.1842$21.35K$2.01M-3.01%
25/10/2026$0.1903$0.1953$0.1834 $0.1898$13.56K$2.07M-0.26%
24/10/2026$0.1966$0.1966$0.1858 $0.1873$28.23K$2.04M-4.71%
23/10/2026$0.1909$0.2164$0.1900 $0.1947$91.99K$2.12M+1.98%
22/10/2026$0.2485$0.2577$0.1900 $0.1908$120.14K$2.08M-23.24%
21/10/2026$0.2450$0.2599$0.2174 $0.2216$39.50K—-9.55%
21/10/2026$0.2460$0.2540$0.2430 $0.2485$11.51K$2.71M+1.03%
20/10/2026$0.2435$0.2708$0.2377 $0.2450$170.85K—+0.62%
20/10/2026$0.2366$0.2578$0.2362 $0.2460$25.48K$2.68M+3.99%
19/10/2026$0.2603$0.2716$0.2435 $0.2435$34.74K—-6.45%
19/10/2026$0.2358$0.2469$0.2320 $0.2384$16.93K$2.60M+1.10%
18/10/2026$0.2603$0.2715$0.2601 $0.2602$50.51K—-0.04%
18/10/2026$0.2312$0.2965$0.2312 $0.2333$174.64K$2.54M+0.90%
17/10/2026$0.2602$0.2715$0.2491 $0.2604$18.42K—+0.08%
17/10/2026$0.2382$0.2477$0.2254 $0.2309$40.25K$2.52M-3.08%
16/10/2026$0.2597$0.2830$0.2378 $0.2603$6.78K—+0.23%
16/10/2026$0.2374$0.2882$0.2350 $0.2382$222.11K$2.60M+0.36%
15/10/2026$0.2431$0.2445$0.2278 $0.2353$53.07K$2.57M-3.21%
14/10/2026$0.2469$0.2510$0.2397 $0.2441$52.24K$2.66M-1.14%
13/10/2026$0.2526$0.2559$0.2389 $0.2476$55.44K$2.70M-1.96%
12/10/2026$0.2685$0.2702$0.2303 $0.2527$111.95K$2.75M-5.91%
11/10/2026$0.2773$0.2820$0.2630 $0.2680$37.71K$2.92M-3.38%
10/10/2026$0.2784$0.2845$0.2653 $0.2778$64.00K$3.03M-0.24%
09/10/2026$0.2603$0.3019$0.2592 $0.2801$269.85K$3.05M+7.58%
08/10/2026$0.2737$0.2737$0.2592 $0.2618$59.52K$2.85M-4.33%
07/10/2026$0.2841$0.3289$0.2703 $0.2712$337.01K$2.96M-4.53%
06/10/2026$0.2819$0.2863$0.2753 $0.2829$84.17K$3.08M+0.36%
05/10/2026$0.2978$0.2996$0.2780 $0.2807$264.22K$3.06M-5.74%
04/10/2026$0.2835$0.3200$0.2774 $0.2993$310.23K$3.26M+5.57%
03/10/2026$0.2842$0.2885$0.2763 $0.2836$87.93K$3.09M-0.18%
02/10/2026$0.2864$0.3300$0.2798 $0.2821$254.74K$3.08M-1.52%
01/10/2026$0.2852$0.2926$0.2799 $0.2862$33.52K—+0.36%
30/09/2026$0.2829$0.2905$0.2785 $0.2842$48.25K—+0.46%
29/09/2026$0.2822$0.2992$0.2751 $0.2829$115.83K—+0.26%
28/09/2026$0.2966$0.3032$0.2739 $0.2821$145.68K—-4.87%
27/09/2026$0.2999$0.3087$0.2957 $0.3006$83.66K—+0.23%
26/09/2026$0.3046$0.3130$0.2960 $0.3000$178.32K—-1.52%
25/09/2026$0.2938$0.3380$0.2886 $0.3046$180.33K—+3.68%
24/09/2026$0.2842$0.3654$0.2740 $0.2950$603.97K—+3.81%
23/09/2026$0.2900$0.2998$0.2794 $0.2836$115.17K—-2.21%
22/09/2026$0.2857$0.3092$0.2835 $0.2900$158.09K—+1.50%
21/09/2026$0.2995$0.3092$0.2753 $0.2848$337.48K—-4.92%
20/09/2026$0.2811$0.3388$0.2630 $0.2996$431.83K—+6.57%
19/09/2026$0.2900$0.3130$0.2690 $0.2811$219.83K—-3.05%
18/09/2026$0.2750$0.3330$0.2618 $0.2896$292.85K—+5.32%
17/09/2026$0.2780$0.3122$0.2672 $0.2750$157.56K—-1.07%
16/09/2026$0.2821$0.3300$0.2592 $0.2775$435.49K—-1.63%
15/09/2026$0.3228$0.4025$0.2603 $0.2819$1.03M—-12.67%
14/09/2026$0.4200$0.4697$0.2110 $0.3290$1.99M—-21.67%
13/09/2026$0.2589$0.7000$0.2309 $0.4228$2.60M—+63.30%
12/09/2026$0.2230$0.2730$0.2139 $0.2600$226.96K—+16.62%
11/09/2026$0.2318$0.2773$0.2188 $0.2230$215.41K—-3.81%
10/09/2026$0.2437$0.2457$0.2190 $0.2306$94.80K—-5.41%
09/09/2026$0.2442$0.2487$0.2400 $0.2443$59.11K—+0.04%
08/09/2026$0.2434$0.2500$0.2402 $0.2444$72.44K—+0.38%
07/09/2026$0.2420$0.3250$0.2394 $0.2431$300.79K—+0.48%
06/09/2026$0.2325$0.2428$0.2301 $0.2428$13.21K—+4.40%
05/09/2026$0.2387$0.2422$0.2282 $0.2336$43.31K—-2.14%
04/09/2026$0.2502$0.2559$0.2251 $0.2387$172.74K—-4.57%
03/09/2026$0.2132$0.3450$0.2097 $0.2446$619.62K—+14.77%
02/09/2026$0.2089$0.2156$0.2062 $0.2156$11.71K—+3.21%
01/09/2026$0.2187$0.2210$0.2073 $0.2073$17.62K—-5.20%
31/08/2026$0.2198$0.2247$0.2150 $0.2187$32.08K—-0.50%
30/08/2026$0.2192$0.2254$0.2190 $0.2198$17.01K—+0.27%
29/08/2026$0.2237$0.2257$0.2190 $0.2194$14.86K—-1.92%
28/08/2026$0.2284$0.2296$0.2162 $0.2209$52.76K—-3.28%
27/08/2026$0.2190$0.2322$0.2182 $0.2284$73.96K—+4.29%
26/08/2026$0.2815$0.2923$0.2115 $0.2190$280.41K—-22.20%
25/08/2026$0.1930$0.3847$0.1905 $0.2815$2.20M—+45.85%
24/08/2026$0.1791$0.1957$0.1785 $0.1924$91.43K—+7.43%
23/08/2026$0.1755$0.1989$0.1750 $0.1791$90.19K—+2.05%
22/08/2026$0.1752$0.1911$0.1746 $0.1751$19.53K—-0.06%
21/08/2026$0.1706$0.1752$0.1702 $0.1752$34.43K—+2.70%
20/08/2026$0.1722$0.1736$0.1696 $0.1706$21.55K—-0.93%
19/08/2026$0.1688$0.1745$0.1673 $0.1724$40.18K—+2.13%
18/08/2026$0.1663$0.1718$0.1663 $0.1683$29.45K—+1.20%
17/08/2026$0.1704$0.1727$0.1663 $0.1663$24.34K—-2.41%
16/08/2026$0.1765$0.1797$0.1704 $0.1704$41.43K—-3.46%
15/08/2026$0.1781$0.1855$0.1751 $0.1767$33.72K—-0.79%
14/08/2026$0.1828$0.1856$0.1751 $0.1807$38.12K—-1.15%
13/08/2026$0.1872$0.1878$0.1827 $0.1828$20.32K—-2.35%
12/08/2026$0.1899$0.1932$0.1850 $0.1872$18.91K—-1.42%
11/08/2026$0.1873$0.1975$0.1860 $0.1891$26.16K—+0.96%
10/08/2026$0.1890$0.1943$0.1852 $0.1889$29.45K—-0.05%
09/08/2026$0.1928$0.1946$0.1863 $0.1878$23.67K—-2.59%
08/08/2026$0.2006$0.2110$0.1896 $0.1920$78.20K—-4.29%
07/08/2026$0.2001$0.2074$0.1948 $0.2012$65.47K—+0.55%
06/08/2026$0.2071$0.2109$0.1971 $0.2010$61.12K—-2.95%
05/08/2026$0.2027$0.2128$0.1941 $0.2079$103.00K—+2.57%
04/08/2026$0.2241$0.2329$0.2028 $0.2039$154.11K—-9.01%
03/08/2026$0.2377$0.2900$0.2162 $0.2256$668.33K—-5.09%
02/08/2026$0.1917$0.3337$0.1800 $0.2376$1.01M—+23.94%
01/08/2026$0.2311$0.2460$0.1901 $0.1917$329.03K—-17.05%
31/07/2026$0.3073$0.3300$0.2178 $0.2321$1.34M—-24.47%
30/07/2026$0.1677$0.3126$0.1677 $0.3061$1.59M—+82.53%
29/07/2026$0.1627$0.1688$0.1620 $0.1678$8.59K—+3.13%
28/07/2026$0.1678$0.1689$0.1606 $0.1627$15.67K—-3.04%
27/07/2026$0.1656$0.1691$0.1636 $0.1664$7.75K—+0.48%
26/07/2026$0.1595$0.2080$0.1563 $0.1656$106.91K—+3.82%
25/07/2026$0.1664$0.1692$0.1575 $0.1600$15.04K—-3.85%
24/07/2026$0.1693$0.1701$0.1643 $0.1672$6.13K—-1.24%
23/07/2026$0.1686$0.1708$0.1681 $0.1683$3.09K—-0.18%
22/07/2026$0.1697$0.1738$0.1685 $0.1707$3.68K—+0.59%
21/07/2026$0.1717$0.1731$0.1688 $0.1702$6.21K—-0.87%
20/07/2026$0.1699$0.1738$0.1692 $0.1712$15.45K—+0.77%
19/07/2026$0.1713$0.1936$0.1680 $0.1715$57.96K—+0.12%
18/07/2026$0.1698$0.1741$0.1680 $0.1713$13.73K—+0.88%
17/07/2026$0.1746$0.1755$0.1681 $0.1708$12.28K—-2.18%
16/07/2026$0.1725$0.1767$0.1721 $0.1763$4.01K—+2.20%
15/07/2026$0.1759$0.1760$0.1720 $0.1739$9.70K—-1.14%
14/07/2026$0.1726$0.1808$0.1707 $0.1760$10.07K—+1.97%
13/07/2026$0.1726$0.1764$0.1705 $0.1735$9.03K—+0.52%
12/07/2026$0.1762$0.1780$0.1718 $0.1734$9.33K—-1.59%
11/07/2026$0.1815$0.1833$0.1738 $0.1748$4.95K—-3.69%
10/07/2026$0.1705$0.1850$0.1705 $0.1809$29.76K—+6.10%
09/07/2026$0.1736$0.1752$0.1700 $0.1717$10.47K—-1.09%
08/07/2026$0.1748$0.1771$0.1717 $0.1738$29.42K—-0.57%
07/07/2026$0.1735$0.2230$0.1717 $0.1744$199.75K—+0.52%
06/07/2026$0.1720$0.1736$0.1690 $0.1734$10.77K—+0.81%
05/07/2026$0.1738$0.1777$0.1710 $0.1745$15.80K—+0.40%
04/07/2026$0.1776$0.1792$0.1721 $0.1755$5.19K—-1.18%
03/07/2026$0.1806$0.1829$0.1715 $0.1779$13.94K—-1.50%
02/07/2026$0.1768$0.1817$0.1690 $0.1799$28.28K—+1.75%
01/07/2026$0.1734$0.1769$0.1700 $0.1769$26.72K—+2.02%
30/06/2026$0.1878$0.1878$0.1700 $0.1731$41.26K—-7.83%
29/06/2026$0.2046$0.2054$0.1698 $0.1878$308.08K—-8.21%
28/06/2026$0.1699$0.2456$0.1689 $0.2010$244.08K—+18.30%
27/06/2026$0.1708$0.2559$0.1697 $0.1707$297.42K—-0.06%
26/06/2026$0.1726$0.1759$0.1697 $0.1697$13.11K—-1.68%
25/06/2026$0.1711$0.1808$0.1695 $0.1704$26.21K—-0.41%
24/06/2026$0.1716$0.1749$0.1695 $0.1709$26.60K—-0.41%
23/06/2026$0.1735$0.1762$0.1705 $0.1716$16.36K—-1.10%
22/06/2026$0.1827$0.1835$0.1720 $0.1720$35.46K—-5.86%
21/06/2026$0.1810$0.1852$0.1782 $0.1827$19.04K—+0.94%
20/06/2026$0.1820$0.1928$0.1775 $0.1823$93.34K—+0.16%
19/06/2026$0.2055$0.2470$0.1805 $0.1822$333.80K—-11.34%
18/06/2026$0.1835$0.3100$0.1810 $0.2060$948.04K—+12.26%
17/06/2026$0.1798$0.1833$0.1724 $0.1811$29.29K—+0.72%
16/06/2026$0.1818$0.1820$0.1753 $0.1791$4.87K—-1.49%
15/06/2026$0.1794$0.1825$0.1790 $0.1816$10.50K—+1.23%
14/06/2026$0.1841$0.1874$0.1732 $0.1799$12.61K—-2.28%
13/06/2026$0.1793$0.1878$0.1785 $0.1844$11.07K—+2.84%
12/06/2026$0.1811$0.1849$0.1786 $0.1811$13.68K—+0.00%
11/06/2026$0.1783$0.1834$0.1756 $0.1800$21.69K—+0.95%
10/06/2026$0.1943$0.1954$0.1780 $0.1798$52.34K—-7.46%
09/06/2026$0.1793$0.2120$0.1773 $0.1938$304.23K—+8.09%
08/06/2026$0.1751$0.1822$0.1690 $0.1779$27.36K—+1.60%
07/06/2026$0.1758$0.1826$0.1626 $0.1760$90.52K—+0.11%
06/06/2026$0.1565$0.2312$0.1565 $0.1758$628.51K—+12.33%
05/06/2026$0.1768$0.1783$0.1519 $0.1565$44.71K—-11.48%
04/06/2026$0.1808$0.1857$0.1642 $0.1768$59.27K—-2.21%
03/06/2026$0.1781$0.1912$0.1777 $0.1821$27.14K—+2.25%
02/06/2026$0.1859$0.1877$0.1726 $0.1781$18.38K—-4.20%
01/06/2026$0.1882$0.1908$0.1833 $0.1851$22.68K—-1.65%
31/05/2026$0.1987$0.2127$0.1834 $0.1884$46.30K—-5.18%
30/05/2026$0.1963$0.2029$0.1866 $0.1970$57.17K—+0.36%
29/05/2026$0.2020$0.2337$0.1899 $0.1957$98.39K—-3.12%
28/05/2026$0.2211$0.2229$0.1692 $0.2022$154.12K—-8.55%
27/05/2026$0.2280$0.2298$0.2199 $0.2199$39.06K—-3.55%
26/05/2026$0.2301$0.2314$0.2242 $0.2285$30.38K—-0.70%
25/05/2026$0.2302$0.2338$0.2300 $0.2300$15.29K—-0.09%
24/05/2026$0.2316$0.2559$0.2285 $0.2303$84.26K—-0.56%
23/05/2026$0.2265$0.2494$0.2000 $0.2338$71.20K—+3.22%
22/05/2026$0.2332$0.2356$0.2269 $0.2290$19.33K—-1.80%
21/05/2026$0.2303$0.2455$0.2281 $0.2335$24.91K—+1.39%
20/05/2026$0.2336$0.2336$0.2223 $0.2294$62.51K—-1.80%
19/05/2026$0.2355$0.2369$0.2287 $0.2315$20.90K—-1.70%
18/05/2026$0.2415$0.2815$0.2291 $0.2355$141.03K—-2.48%
17/05/2026$0.2376$0.2539$0.2192 $0.2432$77.39K—+2.36%
16/05/2026$0.2392$0.2397$0.2370 $0.2391$20.80K—-0.04%
15/05/2026$0.2435$0.2526$0.2398 $0.2405$36.33K—-1.23%
14/05/2026$0.2367$0.2499$0.2340 $0.2440$80.20K—+3.08%
13/05/2026$0.2443$0.2541$0.2362 $0.2403$77.88K—-1.64%
12/05/2026$0.2490$0.2542$0.2390 $0.2443$92.95K—-1.89%
11/05/2026$0.2431$0.2958$0.2378 $0.2482$243.84K—+2.10%
10/05/2026$0.2447$0.2473$0.2381 $0.2431$31.34K—-0.65%
09/05/2026$0.2493$0.2541$0.2351 $0.2450$63.99K—-1.72%
08/05/2026$0.2385$0.3378$0.2273 $0.2493$369.73K—+4.53%
07/05/2026$0.2399$0.2403$0.2329 $0.2384$15.19K—-0.63%
06/05/2026$0.2362$0.2413$0.2343 $0.2380$41.53K—+0.76%
05/05/2026$0.2357$0.2463$0.2318 $0.2352$62.56K—-0.21%
04/05/2026$0.2381$0.2433$0.2312 $0.2369$28.16K—-0.50%
03/05/2026$0.2358$0.2420$0.2331 $0.2388$22.71K—+1.27%
02/05/2026$0.2383$0.2416$0.2318 $0.2356$33.54K—-1.13%
01/05/2026$0.2371$0.2426$0.2322 $0.2406$43.72K—+1.48%
30/04/2026$0.2483$0.2537$0.2250 $0.2386$78.98K—-3.91%
29/04/2026$0.2493$0.2599$0.2236 $0.2450$132.93K—-1.72%
28/04/2026$0.2427$0.2645$0.2366 $0.2508$146.92K—+3.34%
27/04/2026$0.2437$0.2505$0.2325 $0.2432$66.69K—-0.21%
26/04/2026$0.2569$0.2570$0.2405 $0.2438$121.25K—-5.10%
25/04/2026$0.2622$0.3072$0.2356 $0.2544$1.04M—-2.97%
24/04/2026$0.2326$0.3462$0.2287 $0.2632$824.44K—+13.16%
23/04/2026$0.2400$0.2432$0.2235 $0.2323$69.96K—-3.21%
22/04/2026$0.2429$0.2545$0.2346 $0.2399$41.97K—-1.24%
21/04/2026$0.2473$0.2566$0.2400 $0.2465$84.67K—-0.32%
20/04/2026$0.2462$0.2537$0.2232 $0.2469$88.43K—+0.28%
19/04/2026$0.2660$0.2729$0.2371 $0.2460$111.05K—-7.52%
18/04/2026$0.2725$0.2780$0.2479 $0.2710$118.58K—-0.55%
17/04/2026$0.2682$0.2780$0.2600 $0.2723$97.07K—+1.53%
16/04/2026$0.2716$0.2791$0.2581 $0.2692$74.42K—-0.88%
15/04/2026$0.2671$0.2894$0.2580 $0.2724$92.54K—+1.98%
14/04/2026$0.2712$0.2850$0.2600 $0.2672$88.44K—-1.47%
13/04/2026$0.2655$0.2764$0.2578 $0.2713$128.64K—+2.18%
12/04/2026$0.2729$0.3189$0.2650 $0.2678$304.37K—-1.87%
11/04/2026$0.2729$0.2777$0.2576 $0.2701$69.15K—-1.03%
10/04/2026$0.2681$0.2890$0.2615 $0.2729$119.60K—+1.79%
09/04/2026$0.2664$0.3299$0.2605 $0.2681$427.50K—+0.64%
08/04/2026$0.2682$0.2753$0.2600 $0.2667$98.64K—-0.56%
07/04/2026$0.2574$0.2750$0.2521 $0.2680$162.70K—+4.12%
06/04/2026$0.2731$0.2834$0.2451 $0.2589$418.44K—-5.20%
05/04/2026$0.2514$0.3850$0.2461 $0.2737$1.78M—+8.87%
04/04/2026$0.2600$0.2665$0.2374 $0.2514$116.67K—-3.31%
03/04/2026$0.2489$0.2678$0.2300 $0.2602$255.98K—+4.54%
02/04/2026$0.2671$0.2794$0.2430 $0.2490$250.43K—-6.78%
01/04/2026$0.3050$0.3119$0.2315 $0.2698$739.74K$2.94M-11.54%
31/03/2026$0.3619$0.3885$0.3012 $0.3049$498.51K—-15.75%
30/03/2026$0.3586$0.4084$0.3478 $0.3620$391.91K—+0.95%
29/03/2026$0.3740$0.4304$0.3520 $0.3570$431.18K—-4.55%
28/03/2026$0.3583$0.5900$0.3526 $0.3730$1.21M—+4.10%
27/03/2026$0.3773$0.3980$0.3502 $0.3573$247.73K—-5.30%
26/03/2026$0.4251$0.4993$0.3736 $0.3773$668.58K—-11.24%
25/03/2026$0.3961$0.5444$0.3725 $0.4251$1.46M—+7.32%
24/03/2026$0.4437$0.4449$0.3347 $0.3952$1.47M—-10.93%
23/03/2026$0.4628$0.4632$0.4130 $0.4437$464.35K—-4.13%
22/03/2026$0.4874$0.5230$0.4580 $0.4624$309.46K—-5.13%
21/03/2026$0.5040$0.5288$0.4570 $0.4883$683.52K—-3.12%
20/03/2026$0.5925$0.5925$0.4800 $0.5037$587.27K—-14.99%
19/03/2026$0.6296$0.6425$0.5749 $0.5921$670.37K—-5.96%
18/03/2026$0.9317$0.9339$0.6010 $0.6292$1.37M—-32.47%
17/03/2026$0.9454$0.9554$0.9207 $0.9324$33.10K—-1.38%
16/03/2026$0.9191$0.9495$0.9128 $0.9460$46.65K—+2.93%
15/03/2026$0.9441$0.9447$0.9016 $0.9185$55.78K—-2.71%
14/03/2026$0.9012$0.9676$0.8899 $0.9413$154.32K—+4.45%
13/03/2026$0.9133$0.9360$0.8974 $0.9011$81.40K—-1.34%
12/03/2026$0.8861$0.9589$0.8560 $0.9131$218.64K—+3.05%
11/03/2026$0.8638$0.9098$0.8432 $0.8874$68.53K—+2.73%
10/03/2026$0.8454$0.8698$0.8428 $0.8646$42.67K—+2.27%
09/03/2026$0.8544$0.8864$0.8458 $0.8458$89.58K—-1.01%
08/03/2026$0.8483$0.9159$0.8224 $0.8549$393.86K—+0.78%
07/03/2026$0.8497$0.9144$0.8170 $0.8475$290.42K—-0.26%
06/03/2026$0.9659$0.9752$0.8188 $0.8558$294.54K—-11.40%
05/03/2026$0.9811$0.9989$0.9593 $0.9685$36.57K—-1.28%
04/03/2026$0.9662$1.00$0.9461 $0.9801$37.57K—+1.44%
03/03/2026$0.9574$0.9908$0.9294 $0.9667$37.33K—+0.97%
02/03/2026$0.9216$0.9962$0.9186 $0.9594$55.41K—+4.10%
01/03/2026$0.9833$1.01$0.9116 $0.9205$41.56K—-6.39%
28/02/2026$0.9633$0.9827$0.8793 $0.9827$69.03K—+2.01%
27/02/2026$0.9778$1.01$0.9518 $0.9628$53.41K—-1.53%
26/02/2026$1.02$1.03$0.9620 $0.9778$46.57K—-3.96%
25/02/2026$0.9634$1.05$0.9609 $1.02$60.70K—+5.62%
24/02/2026$0.9674$0.9891$0.9533 $0.9649$31.60K—-0.26%
23/02/2026$1.01$1.02$0.9498 $0.9683$42.68K—-4.51%
22/02/2026$1.05$1.05$1.01 $1.01$12.87K—-3.72%
21/02/2026$1.06$1.08$1.05 $1.06$24.48K—-0.72%
20/02/2026$1.04$1.07$1.02 $1.06$41.45K—+2.11%
19/02/2026$1.06$1.06$1.02 $1.04$19.25K—-1.85%
18/02/2026$1.10$1.11$1.06 $1.06$13.03K—-3.76%
17/02/2026$1.12$1.13$1.09 $1.10$25.50K—-1.31%
16/02/2026$1.10$1.13$1.09 $1.12$27.02K—+1.90%
15/02/2026$1.15$1.15$1.08 $1.10$33.06K—-4.38%
14/02/2026$1.13$1.17$1.11 $1.15$70.36K—+1.21%
13/02/2026$1.10$1.15$1.08 $1.14$53.49K—+3.18%
12/02/2026$1.08$1.15$1.07 $1.10$38.43K—+1.76%
11/02/2026$1.08$1.09$1.03 $1.08$66.09K—-0.53%
10/02/2026$1.09$1.09$1.02 $1.08$62.27K—-0.85%
09/02/2026$1.10$1.12$1.07 $1.09$31.56K—-0.61%
08/02/2026$1.21$1.21$1.09 $1.10$83.83K—-9.60%
07/02/2026$1.18$1.25$1.14 $1.22$61.32K—+3.75%
06/02/2026$1.06$1.21$0.9575 $1.18$179.13K—+11.07%
05/02/2026$1.33$1.34$1.06 $1.06$208.55K—-20.53%
04/02/2026$1.34$1.44$1.31 $1.33$84.69K$15.45M-0.75%
03/02/2026$1.40$1.43$1.30 $1.34$73.08K—-4.33%
02/02/2026$1.40$1.44$1.33 $1.41$72.75K—+0.41%
01/02/2026$1.45$1.47$1.37 $1.40$35.86K—-3.23%
31/01/2026$1.56$1.56$1.31 $1.45$64.51K—-7.47%
30/01/2026$1.59$1.59$1.53 $1.56$26.01K—-1.54%
29/01/2026$1.65$1.65$1.54 $1.59$35.64K—-3.66%
28/01/2026$1.68$1.68$1.62 $1.65$37.13K$19.15M-1.84%
27/01/2026$1.64$1.68$1.62 $1.68$19.03K—+2.84%
26/01/2026$1.61$1.67$1.61 $1.64$19.12K—+1.85%
25/01/2026$1.69$1.69$1.57 $1.61$33.02K—-4.94%
24/01/2026$1.69$1.72$1.68 $1.69$8.05K—-0.01%
23/01/2026$1.71$1.73$1.68 $1.69$21.37K—-0.93%
22/01/2026$1.73$1.76$1.69 $1.71$16.60K—-1.48%
21/01/2026$1.69$1.75$1.68 $1.73$41.22K$20.11M+2.46%
20/01/2026$1.72$1.77$1.68 $1.69$49.50K—-1.85%
19/01/2026$1.76$1.76$1.65 $1.73$80.97K—-1.79%
18/01/2026$1.84$1.89$1.75 $1.76$86.45K—-4.32%
17/01/2026$1.78$1.85$1.78 $1.84$51.09K—+3.00%
16/01/2026$1.73$1.78$1.71 $1.78$25.88K—+2.96%
15/01/2026$1.78$1.79$1.71 $1.73$29.05K—-2.51%
14/01/2026$1.79$1.81$1.76 $1.78$31.17K—-0.32%
13/01/2026$1.71$1.80$1.69 $1.78$53.51K—+4.50%
12/01/2026$1.74$1.77$1.70 $1.71$25.91K—-1.48%
11/01/2026$1.80$1.81$1.72 $1.74$32.97K—-3.53%
10/01/2026$1.82$1.84$1.79 $1.80$9.91K—-1.02%
09/01/2026$1.82$1.85$1.78 $1.82$33.23K—-0.39%
08/01/2026$1.81$1.83$1.76 $1.82$31.56K—+0.95%
07/01/2026$1.88$1.91$1.78 $1.81$61.48K$20.99M-3.68%
06/01/2026$1.84$1.94$1.80 $1.88$63.08K—+2.19%
05/01/2026$1.80$1.85$1.76 $1.83$40.66K—+1.66%
04/01/2026$1.81$1.83$1.78 $1.80$83.94K—-0.13%
03/01/2026$1.81$1.84$1.77 $1.80$71.81K—-0.25%
02/01/2026$1.72$1.83$1.70 $1.81$131.32K—+5.27%
01/01/2026$1.58$1.73$1.58 $1.72$175.58K—+8.76%
31/12/2025$1.57$1.59$1.52 $1.58$83.90K—+0.58%
30/12/2025$1.56$1.58$1.54 $1.57$36.54K—+1.14%
29/12/2025$1.58$1.61$1.55 $1.56$28.93K—-1.47%
28/12/2025$1.60$1.62$1.55 $1.58$48.15K—-1.26%
27/12/2025$1.57$1.61$1.56 $1.61$22.66K—+1.94%
26/12/2025$1.55$1.59$1.54 $1.57$26.64K—+1.37%
25/12/2025$1.56$1.60$1.54 $1.55$27.03K—-0.98%
24/12/2025$1.57$1.58$1.52 $1.57$47.56K—-0.51%
23/12/2025$1.51$1.58$1.50 $1.57$83.87K—+4.04%
22/12/2025$1.46$1.59$1.44 $1.51$161.87K—+3.94%
21/12/2025$1.52$1.53$1.43 $1.45$64.99K—-4.49%
20/12/2025$1.54$1.55$1.51 $1.52$22.02K—-1.41%
19/12/2025$1.44$1.55$1.43 $1.54$39.33K—+6.72%
18/12/2025$1.49$1.53$1.43 $1.44$44.19K—-2.88%
17/12/2025$1.60$1.60$1.47 $1.49$65.83K—-6.92%
16/12/2025$1.59$1.60$1.56 $1.59$47.46K—+0.14%
15/12/2025$1.63$1.67$1.57 $1.59$41.27K—-2.30%
14/12/2025$1.73$1.73$1.61 $1.63$29.24K—-5.66%
13/12/2025$1.70$1.73$1.69 $1.72$8.17K—+1.16%
12/12/2025$1.74$1.75$1.67 $1.70$27.18K—-2.15%
11/12/2025$1.76$1.76$1.69 $1.74$32.15K—-1.49%
10/12/2025$1.78$1.82$1.75 $1.77$51.54K—-0.74%
09/12/2025$1.73$1.82$1.71 $1.78$42.60K—+3.00%
08/12/2025$1.72$1.78$1.72 $1.73$52.90K—+0.64%
07/12/2025$1.75$1.78$1.68 $1.72$74.86K—-1.68%
06/12/2025$1.71$1.77$1.70 $1.75$21.39K—+2.48%
05/12/2025$1.72$1.79$1.66 $1.71$52.90K—-0.50%
04/12/2025$1.75$1.83$1.71 $1.72$125.20K—-2.06%
03/12/2025$1.62$1.75$1.62 $1.75$36.80K—+7.77%
02/12/2025$1.58$1.68$1.55 $1.62$27.29K$18.83M+2.76%
01/12/2025$1.67$1.67$1.55 $1.58$48.56K—-5.43%
30/11/2025$1.68$1.71$1.67 $1.67$26.10K—-0.81%
29/11/2025$1.72$1.76$1.67 $1.68$53.52K—-2.04%
28/11/2025$1.78$1.79$1.70 $1.72$59.63K—-3.56%
27/11/2025$1.79$1.81$1.76 $1.78$69.62K—-0.40%
26/11/2025$1.81$1.83$1.75 $1.79$38.77K—-1.53%
25/11/2025$1.82$1.83$1.77 $1.82$56.85K—-0.12%
24/11/2025$1.76$1.85$1.75 $1.82$29.08K—+3.66%
23/11/2025$1.78$1.80$1.76 $1.76$34.43K—-1.34%
22/11/2025$1.76$1.81$1.72 $1.78$47.20K—+1.22%
21/11/2025$1.93$1.95$1.70 $1.76$195.99K—-8.67%
20/11/2025$1.96$2.03$1.88 $1.93$58.59K—-1.74%
19/11/2025$1.97$2.01$1.88 $1.96$56.46K—-0.35%
18/11/2025$1.94$2.00$1.91 $1.97$36.19K—+1.37%
17/11/2025$1.96$2.03$1.91 $1.94$60.35K—-0.96%
16/11/2025$2.01$2.04$1.91 $1.96$39.46K—-2.46%
15/11/2025$1.98$2.04$1.97 $2.01$25.59K—+1.90%
14/11/2025$2.01$2.03$1.95 $1.98$76.99K—-1.76%
13/11/2025$2.06$2.11$1.96 $2.01$46.73K—-2.27%

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