Lịch sử giá GHO

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

Pulangan bulanan GHO

Tahun	Jan	Feb	Mac	Apr	Mei	Jun	Jul	Ogos	Sep	Okt	Nov	Dis	Setahun penuh
2026	+0.1%	+0.0%	-0.0%	+0.0%	-0.0%	-0.2%	+0.2%	+0.1%	-0.1%	+0.4%	—	—	+0%
2025	—	—	—	—	—	—	—	—	—	+0.3%	-0.1%	+0.0%	+0%

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
28/10/2026	$0.9990	$1.00	$0.9900	$1.00	$8.22K	$699.77M	+0.21%
27/10/2026	$0.9998	$1.00	$0.9811	$0.9990	$13.43K	$698.30M	-0.08%
26/10/2026	$0.9992	$1.00	$0.9972	$0.9998	$790.31	$698.86M	+0.06%
25/10/2026	$0.9991	$1.00	$0.9973	$0.9974	$11.16K	—	-0.17%
24/10/2026	$0.9977	$1.01	$0.9976	$0.9991	$6.53K	$698.37M	+0.14%
23/10/2026	$0.9975	$1.00	$0.9975	$0.9977	$7.98K	$697.39M	+0.02%
22/10/2026	$0.9995	$1.00	$0.9970	$0.9975	$7.35K	$697.25M	-0.20%
21/10/2026	$0.9984	$1.00	$0.9970	$1.00	$6.38K	—	+0.17%
20/10/2026	$0.9964	$1.00	$0.9963	$0.9985	$2.26K	—	+0.21%
19/10/2026	$0.9962	$0.9980	$0.9962	$0.9964	$352.59	$696.48M	+0.02%
18/10/2026	$0.9996	$0.9996	$0.9950	$0.9962	$6.34K	$696.34M	-0.34%
17/10/2026	$0.9970	$1.02	$0.9970	$0.9996	$13.60K	$698.72M	+0.26%
16/10/2026	$0.9970	$1.01	$0.9970	$0.9970	$1.51K	$696.90M	+0.00%
15/10/2026	$0.9990	$1.01	$0.9970	$0.9970	$5.43K	$696.90M	-0.20%
14/10/2026	$0.9950	$1.00	$0.9950	$0.9996	$8.10K	—	+0.46%
13/10/2026	$0.9946	$0.9975	$0.9946	$0.9950	$307.07	—	+0.04%
12/10/2026	$0.9972	$0.9972	$0.9772	$0.9946	$6.24K	—	-0.26%
11/10/2026	$0.9944	$1.02	$0.9944	$0.9977	$5.82K	—	+0.33%
10/10/2026	$0.9942	$1.02	$0.9941	$0.9944	$2.30K	—	+0.02%
09/10/2026	$0.9948	$1.02	$0.9925	$0.9943	$5.57K	—	-0.05%
08/10/2026	$0.9952	$0.9990	$0.9925	$0.9940	$4.88K	—	-0.12%
07/10/2026	$0.9966	$0.9990	$0.9937	$0.9950	$1.54K	—	-0.16%
06/10/2026	$0.9951	$0.9988	$0.9935	$0.9964	$954.30	—	+0.13%
05/10/2026	$0.9959	$0.9999	$0.9915	$0.9961	$1.90K	—	+0.02%
04/10/2026	$0.9933	$0.9989	$0.9914	$0.9963	$702.27	—	+0.30%
03/10/2026	$0.9941	$1.00	$0.9914	$0.9938	$5.53K	—	-0.03%
02/10/2026	$0.9964	$1.00	$0.9521	$0.9945	$13.92K	—	-0.19%
01/10/2026	$0.9970	$0.9990	$0.9913	$0.9963	$4.49K	—	-0.07%
30/09/2026	$0.9974	$0.9988	$0.9932	$0.9977	$488.04	—	+0.03%
29/09/2026	$0.9958	$0.9990	$0.9932	$0.9990	$1.34K	—	+0.32%
28/09/2026	$0.9954	$1.00	$0.9911	$0.9958	$20.62K	—	+0.04%
27/09/2026	$0.9988	$0.9995	$0.9908	$0.9977	$11.55K	—	-0.11%
26/09/2026	$0.9957	$1.00	$0.9936	$0.9988	$2.83K	—	+0.31%
25/09/2026	$0.9985	$0.9998	$0.9931	$0.9957	$2.56K	—	-0.28%
24/09/2026	$0.9975	$1.00	$0.9975	$0.9975	$3.65K	—	+0.00%
23/09/2026	$0.9957	$0.9992	$0.9950	$0.9975	$1.82K	—	+0.18%
22/09/2026	$1.00	$1.00	$0.9956	$0.9959	$12.49K	—	-0.41%
21/09/2026	$0.9980	$1.00	$0.9980	$0.9999	$935.30	—	+0.19%
20/09/2026	$0.9981	$1.00	$0.9980	$0.9980	$2.38K	—	-0.01%
19/09/2026	$0.9981	$0.9991	$0.9980	$0.9981	$394.79	—	+0.00%
18/09/2026	$0.9993	$1.00	$0.9980	$0.9981	$3.54K	—	-0.12%
17/09/2026	$0.9994	$1.00	$0.9982	$0.9995	$8.72K	—	+0.01%
16/09/2026	$0.9993	$1.00	$0.9993	$0.9994	$886.02	—	+0.01%
15/09/2026	$0.9984	$1.00	$0.9980	$1.00	$2.07K	—	+0.16%
14/09/2026	$0.9952	$1.00	$0.9952	$0.9983	$6.29K	—	+0.31%
13/09/2026	$0.9969	$0.9995	$0.9952	$0.9952	$8.96K	—	-0.17%
12/09/2026	$0.9980	$1.00	$0.9952	$0.9986	$1.82K	—	+0.06%
11/09/2026	$0.9980	$1.00	$0.9980	$0.9980	$5.38K	—	+0.00%
10/09/2026	$0.9980	$1.00	$0.9979	$0.9983	$16.20K	—	+0.03%
09/09/2026	$0.9986	$0.9992	$0.9979	$0.9979	$225.67	—	-0.07%
08/09/2026	$0.9960	$1.00	$0.9946	$0.9985	$8.39K	—	+0.25%
07/09/2026	$0.9946	$0.9980	$0.9946	$0.9960	$1.26K	—	+0.14%
06/09/2026	$0.9989	$0.9990	$0.9949	$0.9965	$7.98K	—	-0.24%
05/09/2026	$0.9970	$0.9990	$0.9967	$0.9990	$3.38K	—	+0.20%
04/09/2026	$0.9986	$1.00	$0.9969	$0.9971	$9.85K	—	-0.15%
03/09/2026	$1.00	$1.00	$0.9974	$0.9991	$4.53K	—	-0.10%
02/09/2026	$0.9977	$1.00	$0.9970	$1.00	$8.14K	—	+0.24%
01/09/2026	$0.9984	$1.00	$0.9974	$0.9984	$17.07K	—	+0.00%
31/08/2026	$0.9997	$1.00	$0.9982	$0.9988	$1.97K	—	-0.09%
30/08/2026	$0.9984	$1.00	$0.9981	$0.9997	$741.68	—	+0.13%
29/08/2026	$0.9983	$1.00	$0.9978	$0.9988	$512.58	—	+0.05%
28/08/2026	$0.9991	$1.00	$0.9969	$0.9978	$10.92K	—	-0.13%
27/08/2026	$0.9984	$0.9998	$0.9980	$0.9991	$291.73	—	+0.07%
26/08/2026	$0.9995	$1.00	$0.9980	$1.00	$5.40K	—	+0.06%
25/08/2026	$0.9994	$1.00	$0.9851	$0.9989	$6.61K	—	-0.05%
24/08/2026	$0.9985	$1.00	$0.9931	$0.9995	$27.97K	—	+0.10%
23/08/2026	$0.9998	$0.9998	$0.9964	$0.9986	$1.23K	—	-0.12%
22/08/2026	$0.9989	$1.00	$0.9977	$0.9998	$5.93K	—	+0.09%
21/08/2026	$1.00	$1.00	$0.9977	$0.9990	$4.62K	—	-0.13%
20/08/2026	$0.9986	$1.00	$0.9980	$1.00	$9.96K	—	+0.18%
19/08/2026	$0.9985	$0.9989	$0.9985	$0.9986	$273.81	—	+0.01%
18/08/2026	$0.9984	$0.9985	$0.9984	$0.9985	$214.86	—	+0.01%
17/08/2026	$0.9969	$1.00	$0.9910	$0.9984	$7.60K	—	+0.15%
16/08/2026	$0.9942	$0.9990	$0.9938	$0.9979	$3.68K	—	+0.37%
15/08/2026	$0.9959	$0.9996	$0.9940	$0.9969	$17.29K	—	+0.10%
14/08/2026	$0.9937	$0.9995	$0.9937	$0.9959	$7.57K	—	+0.22%
13/08/2026	$0.9902	$1.02	$0.9902	$0.9937	$28.06K	—	+0.35%
12/08/2026	$0.9851	$0.9995	$0.9850	$0.9902	$123.65K	—	+0.52%
11/08/2026	$0.9937	$0.9988	$0.9806	$0.9859	$80.91K	—	-0.78%
10/08/2026	$0.9964	$0.9990	$0.9700	$0.9908	$16.09K	—	-0.56%
09/08/2026	$0.9976	$0.9989	$0.9255	$0.9964	$11.22K	—	-0.12%
08/08/2026	$0.9975	$0.9990	$0.9966	$0.9973	$5.99K	—	-0.02%
07/08/2026	$0.9976	$0.9990	$0.9908	$0.9976	$42.00K	—	+0.00%
06/08/2026	$0.9960	$0.9982	$0.9920	$0.9974	$2.27K	—	+0.14%
05/08/2026	$0.9981	$0.9990	$0.9950	$0.9973	$45.07K	—	-0.08%
04/08/2026	$0.9979	$0.9981	$0.9912	$0.9978	$1.05K	—	-0.01%
03/08/2026	$0.9911	$0.9990	$0.9911	$0.9985	$13.47K	—	+0.75%
02/08/2026	$0.9977	$0.9990	$0.9911	$0.9911	$2.85K	—	-0.66%
01/08/2026	$0.9981	$0.9990	$0.9930	$0.9977	$17.09K	—	-0.04%
31/07/2026	$0.9980	$0.9990	$0.9932	$0.9983	$36.80K	—	+0.03%
30/07/2026	$0.9989	$0.9990	$0.9980	$0.9980	$6.78K	—	-0.09%
29/07/2026	$0.9988	$0.9990	$0.9988	$0.9990	$31.85K	—	+0.02%
28/07/2026	$0.9987	$0.9990	$0.9981	$0.9988	$117.02K	—	+0.01%
27/07/2026	$1.00	$1.00	$0.9981	$0.9987	$15.63K	—	-0.14%
26/07/2026	$1.00	$1.00	$1.00	$1.00	$1.69K	—	+0.01%
25/07/2026	$1.00	$1.00	$1.00	$1.00	$8.19K	—	+0.00%
24/07/2026	$1.00	$1.00	$1.00	$1.00	$27.97K	—	-0.01%
23/07/2026	$1.00	$1.00	$1.00	$1.00	$831.00	—	+0.01%
22/07/2026	$0.9986	$1.00	$0.9986	$1.00	$4.21K	—	+0.14%
21/07/2026	$1.00	$1.00	$0.9985	$0.9985	$7.31K	—	-0.16%
20/07/2026	$0.9993	$1.00	$0.9990	$1.00	$8.97K	—	+0.16%
19/07/2026	$0.9990	$1.00	$0.9986	$0.9998	$24.52K	—	+0.08%
18/07/2026	$0.9990	$1.00	$0.9987	$0.9990	$9.94K	—	+0.00%
17/07/2026	$0.9985	$1.00	$0.9985	$0.9990	$17.57K	—	+0.05%
16/07/2026	$0.9988	$0.9990	$0.9977	$0.9985	$16.03K	—	-0.03%
15/07/2026	$0.9971	$0.9989	$0.9967	$0.9989	$7.64K	—	+0.18%
14/07/2026	$0.9968	$0.9990	$0.9938	$0.9970	$900.30K	—	+0.02%
13/07/2026	$0.9975	$1.00	$0.9935	$0.9965	$149.83K	—	-0.10%
12/07/2026	$0.9958	$1.03	$0.9930	$0.9986	$2.53K	—	+0.28%
11/07/2026	$1.00	$1.04	$0.9850	$0.9974	$25.86K	—	-0.37%
10/07/2026	$0.9961	$1.02	$0.9960	$1.00	$2.74K	—	+0.50%
09/07/2026	$0.9964	$1.17	$0.9955	$0.9961	$23.23K	—	-0.03%
08/07/2026	$0.9973	$1.02	$0.9921	$0.9990	$5.58K	—	+0.17%
07/07/2026	$0.9966	$1.00	$0.9911	$0.9985	$7.20K	—	+0.19%
06/07/2026	$0.9961	$1.02	$0.9961	$0.9965	$9.03K	—	+0.04%
05/07/2026	$0.9973	$1.00	$0.9954	$0.9961	$22.80K	—	-0.12%
04/07/2026	$0.9958	$0.9996	$0.9958	$0.9975	$5.44K	—	+0.17%
03/07/2026	$0.9930	$0.9980	$0.9908	$0.9958	$2.49K	—	+0.28%
02/07/2026	$0.9956	$0.9996	$0.9951	$0.9951	$9.47K	—	-0.05%
01/07/2026	$0.9967	$0.9980	$0.9952	$0.9952	$101.32K	—	-0.15%
30/06/2026	$0.9952	$0.9997	$0.9937	$0.9967	$7.81K	—	+0.15%
29/06/2026	$0.9940	$0.9997	$0.9866	$0.9945	$44.12K	—	+0.05%
28/06/2026	$0.9929	$0.9945	$0.9920	$0.9941	$27.02K	—	+0.12%
27/06/2026	$0.9959	$0.9973	$0.9929	$0.9944	$35.42K	—	-0.15%
26/06/2026	$0.9975	$1.00	$0.9870	$0.9971	$7.13K	—	-0.04%
25/06/2026	$0.9961	$1.00	$0.9836	$0.9979	$21.59K	—	+0.18%
24/06/2026	$0.9970	$0.9993	$0.9958	$0.9964	$22.80K	—	-0.06%
23/06/2026	$0.9970	$0.9990	$0.9941	$0.9978	$1.35K	—	+0.08%
22/06/2026	$0.9981	$0.9997	$0.9911	$0.9966	$1.05K	—	-0.15%
21/06/2026	$0.9967	$0.9999	$0.9967	$0.9979	$9.46K	—	+0.12%
20/06/2026	$0.9968	$0.9999	$0.9955	$0.9967	$5.77K	—	-0.01%
19/06/2026	$0.9930	$0.9993	$0.9903	$0.9957	$13.03K	—	+0.27%
18/06/2026	$0.9984	$0.9998	$0.9925	$0.9937	$16.10K	—	-0.47%
17/06/2026	$0.9982	$0.9999	$0.9950	$0.9989	$11.78K	—	+0.07%
16/06/2026	$0.9947	$0.9999	$0.9833	$0.9974	$11.44K	—	+0.27%
15/06/2026	$0.9961	$0.9994	$0.9683	$0.9990	$12.89K	—	+0.29%
14/06/2026	$0.9978	$0.9996	$0.9955	$0.9955	$11.03K	—	-0.23%
13/06/2026	$0.9952	$0.9996	$0.9951	$0.9981	$14.35K	—	+0.29%
12/06/2026	$0.9981	$0.9996	$0.9951	$0.9952	$8.49K	—	-0.29%
11/06/2026	$0.9961	$0.9993	$0.9941	$0.9983	$23.82K	—	+0.22%
10/06/2026	$0.9966	$0.9996	$0.9941	$0.9964	$8.82K	—	-0.02%
09/06/2026	$0.9952	$0.9992	$0.9929	$0.9966	$3.70K	—	+0.14%
08/06/2026	$0.9960	$0.9995	$0.9918	$0.9948	$6.94K	—	-0.12%
07/06/2026	$0.9977	$1.00	$0.9811	$0.9959	$17.76K	—	-0.18%
06/06/2026	$0.9990	$1.00	$0.9710	$0.9968	$10.08K	—	-0.22%
05/06/2026	$0.9991	$1.00	$0.9970	$0.9990	$11.38K	—	-0.01%
04/06/2026	$0.9999	$1.00	$0.9910	$0.9992	$19.90K	—	-0.07%
03/06/2026	$0.9999	$1.00	$0.9999	$1.00	$13.66K	—	+0.04%
02/06/2026	$0.9998	$1.00	$0.9992	$1.00	$7.76K	—	+0.05%
01/06/2026	$0.9985	$1.00	$0.9980	$0.9998	$6.88K	—	+0.13%
31/05/2026	$0.9993	$1.00	$0.9980	$1.00	$6.87K	—	+0.07%
30/05/2026	$1.00	$1.01	$0.9980	$1.00	$23.12K	—	+0.06%
29/05/2026	$0.9991	$1.02	$0.9991	$1.00	$9.88K	—	+0.16%
28/05/2026	$0.9968	$1.02	$0.9958	$0.9998	$18.66K	—	+0.30%
27/05/2026	$0.9999	$1.00	$0.9942	$0.9967	$9.74K	—	-0.32%
26/05/2026	$0.9991	$1.00	$0.9957	$1.00	$11.68K	—	+0.09%
25/05/2026	$0.9999	$1.00	$0.9956	$0.9994	$9.03K	—	-0.05%
24/05/2026	$0.9994	$1.00	$0.9957	$0.9999	$15.36K	—	+0.05%
23/05/2026	$0.9997	$1.00	$0.9906	$1.00	$14.72K	—	+0.03%
22/05/2026	$1.00	$1.00	$0.9982	$1.00	$18.73K	—	-0.02%
21/05/2026	$1.00	$1.00	$1.00	$1.00	$12.08K	—	+0.01%
20/05/2026	$1.00	$1.00	$0.9998	$1.00	$10.63K	—	+0.00%
19/05/2026	$1.00	$1.00	$1.00	$1.00	$26.17K	—	-0.01%
18/05/2026	$1.00	$1.01	$1.00	$1.00	$23.15K	—	+0.06%
17/05/2026	$1.00	$1.00	$1.00	$1.00	$31.70K	—	-0.03%
16/05/2026	$1.00	$1.00	$1.00	$1.00	$13.26K	—	+0.00%
15/05/2026	$1.00	$1.00	$0.9992	$1.00	$6.20K	—	+0.00%
14/05/2026	$1.00	$1.00	$0.9971	$1.00	$10.94K	—	-0.06%
13/05/2026	$1.00	$1.00	$0.9970	$1.00	$7.37K	—	+0.07%
12/05/2026	$1.00	$1.00	$0.9950	$1.00	$27.49K	—	+0.03%
11/05/2026	$1.00	$1.00	$0.9993	$1.00	$14.08K	—	+0.15%
10/05/2026	$0.9997	$1.03	$0.9984	$1.00	$35.30K	—	+0.05%
09/05/2026	$0.9996	$0.9999	$0.9980	$0.9999	$33.65K	—	+0.03%
08/05/2026	$0.9993	$1.00	$0.9992	$0.9996	$2.65K	—	+0.03%
07/05/2026	$0.9994	$1.00	$0.9991	$0.9993	$10.28K	—	-0.01%
06/05/2026	$1.00	$1.00	$0.9971	$0.9996	$55.31K	—	-0.04%
05/05/2026	$0.9992	$1.00	$0.9988	$1.00	$8.94K	—	+0.08%
04/05/2026	$0.9992	$1.00	$0.9926	$0.9992	$27.33K	—	+0.00%
03/05/2026	$1.00	$1.00	$0.9992	$0.9996	$25.85K	—	-0.04%
02/05/2026	$1.00	$1.00	$0.9998	$1.00	$30.91K	—	-0.02%
01/05/2026	$1.00	$1.01	$0.9999	$1.00	$21.56K	—	+0.12%
30/04/2026	$1.00	$1.01	$1.00	$1.00	$32.32K	—	-0.02%
29/04/2026	$1.00	$1.02	$0.9998	$1.00	$33.10K	—	+0.11%
28/04/2026	$0.9994	$1.01	$0.9990	$1.00	$5.54K	—	+0.13%
27/04/2026	$1.00	$1.01	$0.9990	$1.00	$31.48K	—	-0.03%
26/04/2026	$0.9990	$1.01	$0.9989	$1.00	$16.17K	—	+0.13%
25/04/2026	$0.9996	$1.01	$0.9989	$0.9990	$28.28K	—	-0.06%
24/04/2026	$0.9979	$1.02	$0.9979	$1.00	$13.30K	—	+0.23%
23/04/2026	$0.9986	$1.03	$0.9978	$0.9979	$42.25K	—	-0.07%
22/04/2026	$0.9968	$1.00	$0.9844	$0.9999	$48.81K	—	+0.31%
21/04/2026	$0.9988	$0.9998	$0.9910	$0.9941	$35.01K	—	-0.47%
20/04/2026	$0.9984	$1.00	$0.9941	$0.9997	$2.10K	—	+0.13%
19/04/2026	$0.9994	$1.01	$0.9920	$1.01	$4.72K	—	+0.96%
18/04/2026	$0.9989	$1.00	$0.9976	$0.9994	$7.41K	—	+0.05%
17/04/2026	$1.00	$1.00	$0.9983	$0.9989	$5.75K	—	-0.11%
16/04/2026	$0.9993	$1.03	$0.9980	$1.00	$24.63K	—	+0.07%
15/04/2026	$1.00	$1.00	$0.9975	$1.00	$2.94K	—	+0.00%
14/04/2026	$0.9977	$1.00	$0.9977	$1.00	$13.46K	—	+0.23%
13/04/2026	$1.00	$1.00	$0.9974	$0.9981	$7.38K	—	-0.21%
12/04/2026	$1.00	$1.00	$0.9975	$1.00	$3.10K	—	+0.01%
11/04/2026	$0.9989	$1.00	$0.9974	$1.00	$8.81K	—	+0.16%
10/04/2026	$0.9989	$1.01	$0.9957	$0.9981	$20.85K	—	-0.08%
09/04/2026	$0.9980	$1.01	$0.9900	$0.9982	$15.28K	—	+0.02%
08/04/2026	$1.00	$1.02	$0.9971	$0.9976	$63.10K	—	-0.27%
07/04/2026	$1.00	$1.01	$1.00	$1.00	$31.56K	—	-0.04%
06/04/2026	$0.9990	$1.02	$0.9969	$1.00	$40.25K	—	+0.16%
05/04/2026	$0.9985	$1.02	$0.9937	$1.00	$30.49K	—	+0.15%
04/04/2026	$0.9928	$1.00	$0.9928	$0.9980	$8.59K	—	+0.52%
03/04/2026	$1.00	$1.03	$0.9926	$0.9955	$57.19K	—	-0.46%
02/04/2026	$1.00	$1.01	$0.9995	$1.00	$7.47K	—	-0.10%
01/04/2026	$0.9998	$1.03	$0.9997	$1.00	$11.16K	—	+0.23%
31/03/2026	$1.00	$1.03	$0.9993	$1.00	$21.51K	—	-0.04%
30/03/2026	$0.9999	$1.00	$0.9994	$1.00	$36.81K	—	+0.05%
29/03/2026	$0.9999	$1.00	$0.9993	$1.00	$7.25K	—	+0.01%
28/03/2026	$0.9947	$1.00	$0.9936	$0.9999	$17.21K	—	+0.52%
27/03/2026	$1.00	$1.00	$0.9890	$0.9946	$24.59K	—	-0.55%
26/03/2026	$1.00	$1.00	$0.9979	$1.00	$32.01K	—	+0.01%
25/03/2026	$1.00	$1.00	$0.9995	$1.00	$40.02K	—	+0.00%
24/03/2026	$1.00	$1.01	$1.00	$1.00	$11.65K	—	-0.13%
23/03/2026	$1.00	$1.00	$1.00	$1.00	$19.51K	—	-0.04%
22/03/2026	$1.00	$1.00	$0.9700	$1.00	$32.51K	—	+0.06%
21/03/2026	$1.00	$1.00	$0.9981	$1.00	$19.11K	—	+0.17%
20/03/2026	$1.00	$1.00	$1.00	$1.00	$30.57K	—	-0.03%
19/03/2026	$1.00	$1.03	$1.00	$1.00	$38.48K	—	+0.12%
18/03/2026	$0.9999	$1.05	$0.9993	$1.00	$78.93K	—	+0.04%
17/03/2026	$1.00	$1.08	$0.9980	$1.00	$22.46K	—	+0.08%
16/03/2026	$0.9996	$1.01	$0.9967	$1.00	$17.91K	—	+0.21%
15/03/2026	$1.00	$1.09	$0.9966	$0.9989	$16.79K	—	-0.13%
14/03/2026	$1.00	$1.10	$0.9203	$1.00	$47.42K	—	+0.03%
13/03/2026	$0.9995	$1.34	$0.9800	$1.00	$45.11K	—	+0.06%
12/03/2026	$0.9953	$1.01	$0.9355	$0.9995	$19.51K	—	+0.42%
11/03/2026	$0.9992	$1.52	$0.9570	$0.9953	$48.96K	—	-0.39%
10/03/2026	$1.00	$1.11	$1.00	$1.00	$13.29K	—	-0.05%
09/03/2026	$1.00	$1.00	$1.00	$1.00	$6.70K	—	-0.01%
08/03/2026	$1.00	$1.00	$1.00	$1.00	$7.31K	—	+0.02%
07/03/2026	$1.00	$1.00	$1.00	$1.00	$8.26K	—	+0.04%
06/03/2026	$1.00	$1.00	$1.00	$1.00	$3.66K	—	-0.01%
05/03/2026	$1.00	$1.00	$1.00	$1.00	$17.96K	—	-0.09%
04/03/2026	$1.00	$1.00	$1.00	$1.00	$15.42K	—	-0.29%
03/03/2026	$1.00	$1.00	$1.00	$1.00	$7.92K	—	+0.03%
02/03/2026	$1.00	$1.00	$1.00	$1.00	$34.75K	—	-0.01%
01/03/2026	$1.00	$1.00	$1.00	$1.00	$25.41K	—	+0.10%
28/02/2026	$1.01	$1.01	$1.00	$1.00	$37.87K	—	-1.32%
27/02/2026	$0.9995	$1.00	$0.9995	$1.00	$45.88K	—	+0.16%
26/02/2026	$1.00	$1.00	$1.00	$1.00	$4.26K	—	-0.03%
25/02/2026	$1.00	$1.00	$1.00	$1.00	$8.87K	—	-0.02%
24/02/2026	$1.00	$1.00	$1.00	$1.00	$5.32K	—	+0.00%
23/02/2026	$1.00	$1.00	$1.00	$1.00	$7.24K	—	-0.06%
22/02/2026	$1.00	$1.00	$1.00	$1.00	$14.24K	—	+0.10%
21/02/2026	$1.00	$1.00	$1.00	$1.00	$2.90K	—	+0.00%
20/02/2026	$1.00	$1.00	$1.00	$1.00	$3.72K	—	+0.00%
19/02/2026	$1.00	$1.00	$1.00	$1.00	$5.52K	—	+0.02%
18/02/2026	$1.00	$1.00	$1.00	$1.00	$10.95K	—	+0.00%
17/02/2026	$1.00	$1.00	$1.00	$1.00	$19.67K	—	-0.03%
16/02/2026	$1.00	$1.00	$1.00	$1.00	$8.73K	—	+0.02%
15/02/2026	$1.00	$1.00	$1.00	$1.00	$5.66K	—	-0.01%
14/02/2026	$0.9999	$1.00	$0.9999	$1.00	$5.03K	—	+0.05%
13/02/2026	$1.00	$1.00	$1.00	$1.00	$20.89K	—	-0.08%
12/02/2026	$0.9999	$1.00	$0.9999	$1.00	$27.14K	—	+0.11%
11/02/2026	$1.00	$1.00	$0.9998	$0.9999	$18.41K	—	-0.02%
10/02/2026	$0.9999	$1.01	$0.9997	$0.9998	$25.38K	—	-0.01%
09/02/2026	$0.9991	$1.00	$0.9991	$0.9998	$8.38K	—	+0.07%
08/02/2026	$0.9997	$1.00	$0.9991	$0.9991	$20.47K	—	-0.06%
07/02/2026	$1.02	$1.02	$0.9993	$0.9998	$41.12K	—	-1.97%
06/02/2026	$1.00	$1.00	$0.9998	$1.00	$18.93K	—	-0.01%
05/02/2026	$1.00	$1.01	$0.9995	$0.9999	$53.04K	—	-0.01%
04/02/2026	$0.9999	$1.00	$0.9998	$0.9999	$27.27K	—	+0.00%
03/02/2026	$0.9999	$1.00	$0.9998	$0.9999	$39.61K	—	+0.00%
02/02/2026	$0.9996	$1.00	$0.9995	$0.9998	$27.09K	—	+0.02%
01/02/2026	$1.00	$1.00	$0.9995	$0.9996	$8.33K	—	-0.05%
31/01/2026	$1.00	$1.00	$1.00	$1.00	$24.21K	—	-0.03%
30/01/2026	$1.00	$1.00	$0.9998	$1.00	$44.76K	—	-0.10%
29/01/2026	$1.00	$1.00	$0.9999	$1.00	$10.41K	—	+0.15%
28/01/2026	$0.9999	$1.00	$0.9998	$1.00	$42.39K	—	+0.01%
27/01/2026	$0.9999	$1.00	$0.9998	$0.9998	$22.03K	—	-0.01%
26/01/2026	$0.9998	$1.00	$0.9998	$0.9999	$19.69K	—	+0.01%
25/01/2026	$0.9999	$1.00	$0.9998	$0.9998	$15.04K	—	-0.01%
24/01/2026	$0.9999	$1.00	$0.9998	$1.00	$50.08K	—	+0.01%
23/01/2026	$1.00	$1.00	$0.9998	$0.9998	$22.90K	—	-0.08%
22/01/2026	$1.00	$1.00	$1.00	$1.00	$5.90K	—	+0.03%
21/01/2026	$1.00	$1.00	$0.9999	$1.00	$15.29K	—	+0.05%
20/01/2026	$0.9995	$1.00	$0.9995	$1.00	$448.28K	—	+0.05%
19/01/2026	$0.9998	$0.9998	$0.9996	$0.9996	$27.09K	—	-0.02%
18/01/2026	$0.9997	$0.9998	$0.9997	$0.9997	$13.63K	—	+0.00%
17/01/2026	$0.9998	$0.9998	$0.9997	$0.9998	$32.56K	—	+0.00%
16/01/2026	$0.9998	$0.9998	$0.9997	$0.9998	$12.92K	—	+0.00%
15/01/2026	$0.9998	$0.9998	$0.9997	$0.9997	$18.02K	—	-0.01%
14/01/2026	$0.9998	$0.9998	$0.9997	$0.9997	$19.16K	—	-0.01%
13/01/2026	$0.9997	$0.9998	$0.9997	$0.9998	$12.91K	—	+0.01%
12/01/2026	$0.9997	$0.9998	$0.9997	$0.9997	$17.75K	—	+0.00%
11/01/2026	$0.9997	$0.9998	$0.9997	$0.9998	$12.41K	—	+0.01%
10/01/2026	$0.9998	$0.9998	$0.9997	$0.9998	$12.36K	—	+0.00%
09/01/2026	$0.9998	$0.9998	$0.9997	$0.9998	$17.65K	—	+0.00%
08/01/2026	$0.9998	$0.9998	$0.9997	$0.9997	$15.94K	—	-0.01%
07/01/2026	$0.9998	$0.9998	$0.9997	$0.9998	$17.26K	—	+0.00%
06/01/2026	$0.9997	$0.9998	$0.9996	$0.9998	$16.88K	—	+0.01%
05/01/2026	$0.9995	$0.9997	$0.9994	$0.9997	$23.41K	—	+0.02%
04/01/2026	$0.9994	$0.9995	$0.9993	$0.9995	$15.13K	—	+0.01%
03/01/2026	$0.9992	$0.9994	$0.9992	$0.9994	$17.11K	—	+0.02%
02/01/2026	$0.9993	$0.9993	$0.9992	$0.9993	$16.00K	—	+0.00%
01/01/2026	$0.9993	$0.9993	$0.9992	$0.9992	$12.72K	—	-0.01%
31/12/2025	$0.9991	$0.9993	$0.9991	$0.9993	$18.02K	—	+0.02%
30/12/2025	$0.9992	$0.9992	$0.9991	$0.9992	$18.77K	—	+0.00%
29/12/2025	$0.9998	$0.9999	$0.9990	$0.9992	$26.34K	—	-0.06%
28/12/2025	$0.9997	$0.9998	$0.9996	$0.9997	$43.59K	—	+0.00%
27/12/2025	$0.9997	$0.9997	$0.9996	$0.9997	$26.55K	—	+0.00%
26/12/2025	$0.9998	$0.9998	$0.9996	$0.9996	$60.34K	—	-0.02%
25/12/2025	$0.9995	$0.9999	$0.9994	$0.9997	$71.06K	—	+0.02%
24/12/2025	$0.9996	$0.9996	$0.9994	$0.9994	$16.99K	—	-0.02%
23/12/2025	$0.9995	$0.9996	$0.9994	$0.9996	$19.44K	—	+0.01%
22/12/2025	$0.9993	$0.9996	$0.9993	$0.9994	$21.63K	—	+0.01%
21/12/2025	$0.9993	$0.9994	$0.9993	$0.9993	$13.26K	—	+0.00%
20/12/2025	$0.9993	$0.9995	$0.9993	$0.9994	$12.81K	—	+0.01%
19/12/2025	$0.9994	$0.9996	$0.9993	$0.9994	$83.12K	—	+0.00%
18/12/2025	$0.9989	$0.9996	$0.9989	$0.9993	$56.82K	—	+0.04%
17/12/2025	$0.9997	$0.9998	$0.9992	$0.9995	$27.68K	—	-0.02%
16/12/2025	$0.9994	$0.9998	$0.9992	$0.9997	$19.58K	—	+0.03%
15/12/2025	$0.9992	$0.9994	$0.9992	$0.9993	$18.61K	—	+0.01%
14/12/2025	$0.9990	$0.9993	$0.9989	$0.9992	$18.11K	—	+0.02%
13/12/2025	$0.9992	$0.9993	$0.9992	$0.9992	$42.59K	—	+0.00%
12/12/2025	$0.9992	$0.9993	$0.9992	$0.9992	$22.44K	—	+0.00%
11/12/2025	$0.9993	$0.9994	$0.9992	$0.9992	$57.24K	—	-0.01%
10/12/2025	$0.9994	$0.9994	$0.9991	$0.9994	$58.34K	—	+0.00%
09/12/2025	$1.00	$1.00	$0.9992	$0.9994	$15.69K	—	-0.07%
08/12/2025	$0.9993	$0.9994	$0.9992	$0.9993	$18.35K	—	+0.00%
07/12/2025	$0.9992	$0.9994	$0.9992	$0.9994	$21.56K	—	+0.02%
06/12/2025	$0.9992	$0.9994	$0.9991	$0.9993	$26.39K	—	+0.01%
05/12/2025	$0.9990	$0.9992	$0.9989	$0.9991	$30.95K	—	+0.01%
04/12/2025	$0.9980	$0.9992	$0.9980	$0.9990	$28.31K	—	+0.10%
03/12/2025	$0.9991	$0.9992	$0.9989	$0.9992	$26.05K	—	+0.01%
02/12/2025	$0.9992	$0.9992	$0.9989	$0.9991	$19.95K	—	-0.01%
01/12/2025	$0.9991	$0.9992	$0.9990	$0.9991	$31.38K	—	+0.00%
30/11/2025	$0.9991	$0.9992	$0.9991	$0.9991	$15.20K	—	+0.00%
29/11/2025	$0.9993	$0.9993	$0.9990	$0.9991	$19.99K	—	-0.02%
28/11/2025	$0.9972	$0.9992	$0.9972	$0.9992	$31.17K	—	+0.20%
27/11/2025	$0.9993	$0.9993	$0.9990	$0.9990	$30.30K	—	-0.03%
26/11/2025	$0.9992	$0.9993	$0.9991	$0.9993	$48.19K	—	+0.01%
25/11/2025	$0.9919	$0.9993	$0.9919	$0.9993	$11.25K	—	+0.75%
24/11/2025	$0.9992	$0.9994	$0.9992	$0.9994	$24.69K	—	+0.02%
23/11/2025	$0.9995	$0.9995	$0.9992	$0.9992	$26.20K	—	-0.03%
22/11/2025	$0.9995	$0.9995	$0.9992	$0.9993	$23.41K	—	-0.02%
21/11/2025	$0.9990	$0.9996	$0.9907	$0.9995	$40.78K	—	+0.05%
20/11/2025	$0.9983	$0.9995	$0.9982	$0.9990	$61.40K	—	+0.07%
19/11/2025	$0.9996	$0.9997	$0.9929	$0.9992	$63.53K	—	-0.04%
18/11/2025	$0.9997	$0.9997	$0.9995	$0.9995	$33.27K	—	-0.02%
17/11/2025	$0.9990	$0.9997	$0.9990	$0.9997	$86.62K	—	+0.07%
16/11/2025	$0.9991	$0.9992	$0.9988	$0.9990	$56.79K	—	-0.01%
15/11/2025	$0.9997	$0.9997	$0.9995	$0.9996	$67.61K	—	-0.01%
14/11/2025	$0.9996	$0.9997	$0.9995	$0.9996	$44.49K	—	+0.00%
13/11/2025	$0.9993	$0.9996	$0.9993	$0.9996	$44.25K	—	+0.03%
12/11/2025	$1.00	$1.00	$0.9992	$0.9993	$155.22K	—	-0.07%
11/11/2025	$0.9997	$0.9998	$0.9996	$0.9997	$63.36K	—	+0.00%
10/11/2025	$0.9996	$0.9998	$0.9996	$0.9997	$33.31K	—	+0.01%
09/11/2025	$0.9997	$0.9997	$0.9996	$0.9996	$9.17K	—	-0.01%
08/11/2025	$1.00	$1.00	$0.9995	$0.9996	$4.57K	—	-0.07%
07/11/2025	$0.9998	$0.9998	$0.9997	$0.9997	$8.74K	—	-0.01%
06/11/2025	$0.9995	$0.9995	$0.9993	$0.9994	$16.23K	—	-0.01%
05/11/2025	$0.9995	$0.9995	$0.9994	$0.9994	$9.50K	—	-0.01%
04/11/2025	$0.9995	$0.9996	$0.9994	$0.9995	$73.17K	—	+0.00%
03/11/2025	$0.9996	$0.9997	$0.9994	$0.9995	$27.02K	—	-0.01%
02/11/2025	$0.9997	$0.9997	$0.9996	$0.9996	$16.06K	—	-0.01%
01/11/2025	$0.9996	$1.05	$0.9900	$0.9997	$130.75K	—	+0.01%
31/10/2025	$0.9911	$0.9998	$0.9911	$0.9998	$9.28K	—	+0.88%
30/10/2025	$0.9999	$1.05	$0.9901	$0.9996	$9.64K	—	-0.03%

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

Lịch sử giá GHO

Pulangan bulanan GHO

Tetapan

Koin

Pasaran

Derivatif

DeFi & DEX

Bursa

Alat

Berita