Harga / Guild of Guardians / Sejarah harga Sejarah harga Guild of Guardians (GOG)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum GOG terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan GOGTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 — — — — — — — — — — +1.4% — +1%
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 02/11/2026 $0.0008507 $0.0008901 $0.0008387
$0.0008516 $5.82K $851.60K +0.11% 01/11/2026 $0.0008395 $0.001040 $0.0008237
$0.0008491 $21.73K $849.10K +1.14% 31/10/2026 $0.0008395 $0.0008669 $0.0008235
$0.0008403 $25.88K $840.30K +0.10% 30/10/2026 $0.0009060 $0.0009980 $0.0007379
$0.0008395 $32.11K $839.50K -7.34% 29/10/2026 $0.0009160 $0.001053 $0.0008710
$0.0009070 $14.65K — -0.98% 28/10/2026 $0.0009150 $0.0009240 $0.0008920
$0.0009150 $505.94 — +0.00% 27/10/2026 $0.0009400 $0.0009471 $0.0009160
$0.0009160 $271.29 — -2.55% 26/10/2026 $0.0009480 $0.001028 $0.0009370
$0.0009400 $799.60 — -0.84% 17/10/2026 $0.001022 $0.001079 $0.001005
$0.001018 $462.49 $1.02M -0.39% 16/10/2026 $0.001022 $0.001101 $0.0009690
$0.001022 $11.08K $1.02M +0.00% 15/10/2026 $0.001081 $0.001098 $0.0009430
$0.001021 $32.54K $1.02M -5.55% 14/10/2026 $0.001075 $0.001119 $0.001063
$0.001080 $918.41 — +0.47% 13/10/2026 $0.001028 $0.001119 $0.001026
$0.001076 $1.28K — +4.67% 12/10/2026 $0.001072 $0.001123 $0.001006
$0.001028 $2.82K — -4.10% 11/10/2026 $0.001072 $0.001072 $0.001070
$0.001070 $9.09 — -0.19% 10/10/2026 $0.001067 $0.001079 $0.001063
$0.001070 $341.55 — +0.28% 09/10/2026 $0.001068 $0.001068 $0.001067
$0.001067 $7.77 — -0.09% 08/10/2026 $0.001063 $0.001110 $0.001061
$0.001068 $70.45 — +0.47% 07/10/2026 $0.001076 $0.001089 $0.001061
$0.001061 $463.13 — -1.39% 06/10/2026 $0.001084 $0.001122 $0.001067
$0.001067 $895.43 — -1.57% 05/10/2026 $0.001105 $0.001125 $0.001054
$0.001084 $1.53K — -1.90% 04/10/2026 $0.001106 $0.001107 $0.001105
$0.001106 $16.16 — +0.00% 03/10/2026 $0.001107 $0.001109 $0.001101
$0.001105 $75.01 — -0.18% 02/10/2026 $0.001102 $0.001109 $0.001100
$0.001106 $97.20 — +0.36% 01/10/2026 $0.001104 $0.001106 $0.001100
$0.001100 $47.28 — -0.36% 30/09/2026 $0.001113 $0.001114 $0.001102
$0.001104 $147.49 — -0.81% 29/09/2026 $0.001128 $0.001128 $0.001111
$0.001114 $360.59 — -1.24% 28/09/2026 $0.001156 $0.001156 $0.001121
$0.001129 $177.05 — -2.34% 27/09/2026 $0.001129 $0.001187 $0.001111
$0.001156 $685.30 — +2.39% 26/09/2026 $0.001123 $0.001128 $0.001121
$0.001128 $134.25 — +0.45% 25/09/2026 $0.001126 $0.001129 $0.001123
$0.001123 $134.28 — -0.27% 24/09/2026 $0.001125 $0.001127 $0.001123
$0.001125 $37.28 — +0.00% 23/09/2026 $0.001158 $0.001159 $0.001124
$0.001124 $370.84 — -2.94% 22/09/2026 $0.001114 $0.001203 $0.001109
$0.001159 $1.71K — +4.04% 21/09/2026 $0.001086 $0.001114 $0.001081
$0.001114 $241.12 — +2.58% 20/09/2026 $0.001084 $0.001086 $0.001084
$0.001084 $17.37 — +0.00% 19/09/2026 $0.001072 $0.001092 $0.001072
$0.001084 $274.15 — +1.12% 18/09/2026 $0.001072 $0.001072 $0.001069
$0.001071 $30.42 — -0.09% 17/09/2026 $0.001096 $0.001096 $0.001070
$0.001072 $115.73 — -2.19% 16/09/2026 $0.001096 $0.001110 $0.001093
$0.001097 $248.75 — +0.09% 15/09/2026 $0.001139 $0.001139 $0.001096
$0.001096 $283.35 — -3.78% 14/09/2026 $0.001141 $0.001141 $0.001139
$0.001139 $34.59 — -0.18% 13/09/2026 $0.001136 $0.001156 $0.001013
$0.001140 $1.19K — +0.35% 12/09/2026 $0.001139 $0.001140 $0.001134
$0.001136 $39.59 — -0.26% 11/09/2026 $0.001118 $0.001140 $0.001082
$0.001139 $700.16 — +1.88% 10/09/2026 $0.001133 $0.001133 $0.001116
$0.001118 $271.35 — -1.32% 09/09/2026 $0.001134 $0.001134 $0.001134
$0.001134 $8.05 — +0.00% 08/09/2026 $0.001140 $0.001141 $0.001134
$0.001134 $50.64 — -0.53% 07/09/2026 $0.001139 $0.001140 $0.001139
$0.001139 $9.63 — +0.00% 06/09/2026 $0.001140 $0.001140 $0.001127
$0.001138 $162.86 — -0.18% 05/09/2026 $0.001148 $0.001148 $0.001140
$0.001140 $91.63 — -0.70% 04/09/2026 $0.001140 $0.001153 $0.001140
$0.001148 $61.49 — +0.70% 03/09/2026 $0.001134 $0.001141 $0.001108
$0.001140 $316.85 — +0.53% 02/09/2026 $0.001129 $0.001138 $0.001081
$0.001138 $1.28K — +0.80% 01/09/2026 $0.001143 $0.001174 $0.001097
$0.001097 $487.66 — -4.02% 31/08/2026 $0.001150 $0.001189 $0.001115
$0.001115 $487.24 — -3.04% 30/08/2026 $0.001146 $0.001166 $0.001146
$0.001156 $57.56 — +0.87% 29/08/2026 $0.001144 $0.001190 $0.001108
$0.001145 $675.67 — +0.09% 28/08/2026 $0.001199 $0.001223 $0.001100
$0.001142 $1.28K — -4.75% 27/08/2026 $0.001197 $0.001230 $0.001193
$0.001199 $235.46 — +0.17% 26/08/2026 $0.001175 $0.001191 $0.001142
$0.001191 $531.93 — +1.36% 25/08/2026 $0.001177 $0.001239 $0.001133
$0.001180 $1.64K — +0.25% 24/08/2026 $0.001193 $0.001236 $0.001134
$0.001187 $929.55 — -0.50% 23/08/2026 $0.001225 $0.001225 $0.001190
$0.001193 $670.81 — -2.61% 22/08/2026 $0.001226 $0.001234 $0.001225
$0.001225 $266.92 — -0.08% 21/08/2026 $0.001175 $0.001228 $0.001175
$0.001226 $883.43 — +4.34% 20/08/2026 $0.001162 $0.001184 $0.001102
$0.001174 $535.42 — +1.03% 19/08/2026 $0.001085 $0.001162 $0.001080
$0.001162 $853.10 — +7.10% 18/08/2026 $0.001038 $0.001145 $0.0009770
$0.001056 $1.55K — +1.73% 17/08/2026 $0.001041 $0.001063 $0.001037
$0.001038 $235.91 — -0.29% 16/08/2026 $0.001124 $0.001124 $0.001037
$0.001041 $613.95 — -7.38% 15/08/2026 $0.001145 $0.001161 $0.001122
$0.001124 $553.38 — -1.83% 14/08/2026 $0.001172 $0.001172 $0.001143
$0.001145 $130.97 — -2.30% 13/08/2026 $0.001166 $0.001175 $0.001166
$0.001172 $123.41 — +0.51% 12/08/2026 $0.001185 $0.001185 $0.001165
$0.001165 $191.06 — -1.69% 11/08/2026 $0.001155 $0.001185 $0.001136
$0.001185 $1.15K — +2.60% 10/08/2026 $0.001166 $0.001183 $0.001156
$0.001156 $607.77 — -0.86% 09/08/2026 $0.001155 $0.001236 $0.001131
$0.001165 $1.51K — +0.87% 08/08/2026 $0.001129 $0.001188 $0.001129
$0.001156 $1.24K — +2.39% 07/08/2026 $0.001113 $0.001188 $0.001068
$0.001129 $985.04 — +1.44% 06/08/2026 $0.001119 $0.001232 $0.001070
$0.001112 $9.01K — -0.63% 05/08/2026 $0.001132 $0.001149 $0.001107
$0.001118 $850.28 — -1.24% 04/08/2026 $0.001118 $0.001234 $0.001072
$0.001132 $2.43K — +1.25% 03/08/2026 $0.001154 $0.001224 $0.001003
$0.001031 $4.10K — -10.66% 02/08/2026 $0.001153 $0.001156 $0.001153
$0.001154 $30.35 — +0.09% 01/08/2026 $0.001124 $0.001244 $0.001123
$0.001153 $3.24K — +2.58% 31/07/2026 $0.001199 $0.001239 $0.001115
$0.001124 $2.10K — -6.26% 30/07/2026 $0.001230 $0.001298 $0.001000
$0.001199 $5.53K — -2.52% 29/07/2026 $0.001253 $0.001337 $0.001230
$0.001230 $2.64K — -1.84% 28/07/2026 $0.001267 $0.001306 $0.001254
$0.001254 $766.89 — -1.03% 27/07/2026 $0.001283 $0.001371 $0.001238
$0.001269 $19.50K — -1.09% 26/07/2026 $0.001293 $0.001340 $0.001241
$0.001284 $20.52K — -0.70% 25/07/2026 $0.001279 $0.001501 $0.001190
$0.001293 $41.61K — +1.09% 24/07/2026 $0.001301 $0.001472 $0.001228
$0.001280 $11.22K — -1.61% 23/07/2026 $0.001329 $0.001329 $0.001294
$0.001302 $546.30 — -2.03% 22/07/2026 $0.001317 $0.001333 $0.001316
$0.001329 $139.26 — +0.91% 21/07/2026 $0.001286 $0.001319 $0.001286
$0.001319 $253.28 — +2.57% 20/07/2026 $0.001289 $0.001440 $0.001276
$0.001284 $6.58K — -0.39% 19/07/2026 $0.001254 $0.001336 $0.001254
$0.001290 $882.67 — +2.87% 18/07/2026 $0.001380 $0.001400 $0.001253
$0.001254 $484.98 — -9.13% 17/07/2026 $0.001467 $0.001501 $0.001249
$0.001253 $813.93 — -14.59% 16/07/2026 $0.001393 $0.001554 $0.001162
$0.001253 $951.96 — -10.05% 15/07/2026 $0.001552 $0.001569 $0.001216
$0.001350 $938.53 — -13.02% 14/07/2026 $0.001506 $0.001575 $0.001436
$0.001552 $193.87 — +3.05% 13/07/2026 $0.001909 $0.001927 $0.001302
$0.001530 $1.13K — -19.85% 12/07/2026 $0.001907 $0.002019 $0.001611
$0.001812 $600.15 — -4.98% 11/07/2026 $0.002064 $0.002181 $0.001905
$0.001907 $9.36K — -7.61% 10/07/2026 $0.002053 $0.002084 $0.002051
$0.002063 $382.04 — +0.49% 09/07/2026 $0.002056 $0.002110 $0.002039
$0.002054 $1.16K — -0.10% 08/07/2026 $0.002235 $0.002296 $0.002002
$0.002057 $3.87K — -7.96% 07/07/2026 $0.002270 $0.002376 $0.002223
$0.002239 $1.21K — -1.37% 06/07/2026 $0.002295 $0.002535 $0.002260
$0.002270 $2.93K — -1.09% 05/07/2026 $0.002273 $0.002299 $0.002258
$0.002295 $759.61 — +0.97% 04/07/2026 $0.002262 $0.002273 $0.002252
$0.002273 $548.84 — +0.49% 03/07/2026 $0.002229 $0.002265 $0.002203
$0.002265 $1.11K — +1.62% 02/07/2026 $0.002161 $0.002233 $0.002158
$0.002233 $445.41 — +3.33% 01/07/2026 $0.002191 $0.002280 $0.002158
$0.002158 $2.61K — -1.51% 30/06/2026 $0.002201 $0.002237 $0.002191
$0.002191 $669.57 — -0.45% 29/06/2026 $0.002220 $0.002220 $0.002162
$0.002201 $871.37 — -0.86% 28/06/2026 $0.002236 $0.002395 $0.002222
$0.002222 $2.03K — -0.63% 27/06/2026 $0.002226 $0.002240 $0.002226
$0.002240 $125.07 — +0.63% 26/06/2026 $0.002224 $0.002230 $0.002220
$0.002226 $240.47 — +0.09% 25/06/2026 $0.002259 $0.002290 $0.002224
$0.002224 $608.36 — -1.55% 24/06/2026 $0.002334 $0.002338 $0.002257
$0.002263 $542.36 — -3.04% 23/06/2026 $0.002758 $0.002758 $0.001664
$0.002334 $2.86K — -15.37% 22/06/2026 $0.002781 $0.002781 $0.002756
$0.002760 $149.47 — -0.76% 21/06/2026 $0.002869 $0.002869 $0.002778
$0.002778 $615.85 — -3.17% 20/06/2026 $0.002915 $0.002931 $0.002862
$0.002867 $541.54 — -1.65% 19/06/2026 $0.002933 $0.002937 $0.002868
$0.002912 $452.43 — -0.72% 18/06/2026 $0.003000 $0.003000 $0.002935
$0.002935 $719.72 — -2.17% 17/06/2026 $0.003075 $0.003075 $0.003002
$0.003002 $313.59 — -2.37% 16/06/2026 $0.003181 $0.003193 $0.003023
$0.003081 $1.55K — -3.14% 15/06/2026 $0.003052 $0.003183 $0.003002
$0.003179 $1.22K — +4.16% 14/06/2026 $0.003052 $0.003052 $0.003048
$0.003048 $27.85 — -0.13% 13/06/2026 $0.003109 $0.003109 $0.003046
$0.003050 $289.45 — -1.90% 12/06/2026 $0.003109 $0.003109 $0.003096
$0.003107 $50.25 — -0.06% 11/06/2026 $0.003105 $0.003107 $0.003102
$0.003107 $19.57 — +0.06% 10/06/2026 $0.003121 $0.003129 $0.003102
$0.003102 $341.98 — -0.61% 09/06/2026 $0.003004 $0.003146 $0.002992
$0.003123 $1.39K — +3.96% 08/06/2026 $0.002867 $0.003006 $0.002867
$0.003004 $851.09 — +4.78% 07/06/2026 $0.002914 $0.002939 $0.002783
$0.002865 $1.30K — -1.68% 06/06/2026 $0.002982 $0.002982 $0.002828
$0.002914 $1.61K — -2.28% 05/06/2026 $0.003245 $0.003245 $0.002976
$0.002976 $984.32 — -8.29% 04/06/2026 $0.003333 $0.003351 $0.003114
$0.003247 $2.47K — -2.58% 03/06/2026 $0.003327 $0.003385 $0.003324
$0.003330 $361.02 — +0.09% 02/06/2026 $0.003276 $0.003336 $0.003224
$0.003330 $575.97 — +1.65% 01/06/2026 $0.003318 $0.003385 $0.003279
$0.003279 $723.12 — -1.18% 31/05/2026 $0.003264 $0.003320 $0.003264
$0.003320 $322.75 — +1.72% 30/05/2026 $0.003233 $0.003261 $0.003233
$0.003261 $133.38 — +0.87% 29/05/2026 $0.003203 $0.003256 $0.003167
$0.003230 $1.25K — +0.84% 28/05/2026 $0.003131 $0.003255 $0.002958
$0.003206 $4.94K — +2.40% 27/05/2026 $0.002793 $0.003129 $0.002793
$0.003129 $1.69K — +12.03% 26/05/2026 $0.002827 $0.002827 $0.002787
$0.002796 $199.84 — -1.10% 25/05/2026 $0.002752 $0.002826 $0.002752
$0.002826 $393.34 — +2.69% 24/05/2026 $0.002768 $0.002770 $0.002750
$0.002750 $114.56 — -0.65% 23/05/2026 $0.002787 $0.002799 $0.002728
$0.002766 $623.55 — -0.75% 22/05/2026 $0.002787 $0.003192 $0.002786
$0.002787 $1.05K — +0.00% 21/05/2026 $0.002746 $0.002902 $0.002732
$0.002781 $1.61K — +1.27% 20/05/2026 $0.002687 $0.002746 $0.002618
$0.002746 $1.57K — +2.20% 19/05/2026 $0.002855 $0.002855 $0.002688
$0.002688 $1.20K — -5.85% 18/05/2026 $0.002897 $0.002903 $0.002849
$0.002849 $434.04 — -1.66% 17/05/2026 $0.002961 $0.002967 $0.002900
$0.002900 $501.17 — -2.06% 16/05/2026 $0.003013 $0.003013 $0.002952
$0.002958 $717.66 — -1.83% 15/05/2026 $0.003167 $0.003169 $0.003008
$0.003013 $1.40K — -4.86% 14/05/2026 $0.003285 $0.003594 $0.003164
$0.003164 $2.81K — -3.68% 13/05/2026 $0.003342 $0.003345 $0.003288
$0.003288 $231.00 — -1.62% 12/05/2026 $0.003345 $0.003363 $0.003339
$0.003339 $139.40 — -0.18% 11/05/2026 $0.003406 $0.003407 $0.003345
$0.003345 $511.25 — -1.79% 10/05/2026 $0.003394 $0.003477 $0.003361
$0.003412 $1.22K — +0.53% 09/05/2026 $0.003360 $0.003418 $0.003343
$0.003397 $958.05 — +1.10% 08/05/2026 $0.003397 $0.003397 $0.003360
$0.003360 $262.91 — -1.09% 07/05/2026 $0.003741 $0.003747 $0.003004
$0.003394 $3.43K — -9.28% 06/05/2026 $0.003457 $0.003813 $0.003457
$0.003735 $2.61K — +8.04% 05/05/2026 $0.003455 $0.003498 $0.003336
$0.003455 $2.71K — +0.00% 04/05/2026 $0.003528 $0.003574 $0.003455
$0.003457 $1.98K — -2.01% 03/05/2026 $0.003535 $0.003535 $0.003528
$0.003528 $129.07 — -0.20% 02/05/2026 $0.003550 $0.003553 $0.003536
$0.003536 $164.49 — -0.39% 01/05/2026 $0.003541 $0.003612 $0.003541
$0.003550 $1.58K — +0.25% 30/04/2026 $0.003556 $0.003618 $0.003536
$0.003536 $564.22 — -0.56% 29/04/2026 $0.003553 $0.003618 $0.003550
$0.003553 $666.89 — +0.00% 28/04/2026 $0.003559 $0.003571 $0.003555
$0.003559 $134.42 — +0.00% 27/04/2026 $0.003684 $0.003872 $0.003555
$0.003555 $2.87K — -3.50% 26/04/2026 $0.003744 $0.003744 $0.003627
$0.003687 $1.45K — -1.52% 25/04/2026 $0.003777 $0.003786 $0.003747
$0.003747 $145.26 — -0.79% 24/04/2026 $0.003815 $0.003815 $0.003771
$0.003777 $242.13 — -1.00% 23/04/2026 $0.003885 $0.003886 $0.003811
$0.003813 $286.76 — -1.85% 22/04/2026 $0.003750 $0.003888 $0.003750
$0.003884 $448.78 — +3.57% 21/04/2026 $0.003720 $0.003753 $0.003717
$0.003747 $188.54 — +0.73% 20/04/2026 $0.003741 $0.003741 $0.003681
$0.003723 $896.22 — -0.48% 19/04/2026 $0.003762 $0.003870 $0.003649
$0.003744 $1.71K — -0.48% 18/04/2026 $0.003687 $0.003795 $0.003648
$0.003759 $969.45 — +1.95% 17/04/2026 $0.003711 $0.004050 $0.003690
$0.003690 $6.00K — -0.57% 16/04/2026 $0.003793 $0.003843 $0.003703
$0.003711 $10.09K — -2.16% 15/04/2026 $0.003765 $0.003798 $0.003738
$0.003793 $9.10K — +0.74% 14/04/2026 $0.003828 $0.003992 $0.003738
$0.003759 $11.67K — -1.80% 13/04/2026 $0.003756 $0.003831 $0.003642
$0.003828 $11.50K — +1.92% 12/04/2026 $0.003821 $0.003821 $0.003753
$0.003756 $10.16K — -1.70% 11/04/2026 $0.003864 $0.003882 $0.003786
$0.003816 $10.29K — -1.24% 10/04/2026 $0.003816 $0.003907 $0.003816
$0.003864 $9.74K — +1.26% 09/04/2026 $0.003816 $0.004068 $0.003747
$0.003822 $13.53K — +0.16% 08/04/2026 $0.003756 $0.003838 $0.003726
$0.003810 $10.33K — +1.44% 07/04/2026 $0.003681 $0.003762 $0.003077
$0.003762 $10.83K — +2.20% 06/04/2026 $0.003733 $0.003830 $0.003681
$0.003686 $7.70K — -1.26% 05/04/2026 $0.003648 $0.003738 $0.003648
$0.003738 $9.44K — +2.47% 04/04/2026 $0.003669 $0.003699 $0.003624
$0.003648 $10.79K — -0.57% 03/04/2026 $0.003659 $0.003669 $0.003645
$0.003669 $9.87K — +0.27% 02/04/2026 $0.003748 $0.003753 $0.003654
$0.003654 $9.42K — -2.51% 01/04/2026 $0.003648 $0.003779 $0.003600
$0.003748 $10.03K — +2.74% 31/03/2026 $0.003403 $0.003666 $0.003398
$0.003654 $12.19K — +7.38% 30/03/2026 $0.003177 $0.003403 $0.003177
$0.003398 $11.68K — +6.96% 29/03/2026 $0.003145 $0.003227 $0.003141
$0.003177 $9.79K — +1.02% 28/03/2026 $0.003168 $0.003174 $0.003139
$0.003141 $9.57K — -0.85% 27/03/2026 $0.003200 $0.003200 $0.003168
$0.003171 $10.30K — -0.91% 26/03/2026 $0.003441 $0.003669 $0.003188
$0.003194 $21.65K — -7.18% 25/03/2026 $0.003366 $0.003509 $0.003365
$0.003441 $4.95K — +2.23% 24/03/2026 $0.003414 $0.003414 $0.003360
$0.003365 $4.46K — -1.44% 23/03/2026 $0.003333 $0.003468 $0.003082
$0.003413 $9.85K — +2.40% 22/03/2026 $0.003270 $0.003339 $0.003237
$0.003333 $4.66K — +1.93% 21/03/2026 $0.003270 $0.003282 $0.003264
$0.003271 $2.82K — +0.03% 20/03/2026 $0.003213 $0.003415 $0.003209
$0.003264 $7.30K — +1.59% 19/03/2026 $0.003320 $0.003381 $0.003207
$0.003212 $9.19K — -3.25% 18/03/2026 $0.003525 $0.003528 $0.003320
$0.003324 $6.90K — -5.70% 17/03/2026 $0.003562 $0.003562 $0.003525
$0.003525 $3.76K — -1.04% 16/03/2026 $0.003389 $0.003572 $0.003385
$0.003561 $8.17K — +5.08% 15/03/2026 $0.003486 $0.003563 $0.003315
$0.003389 $13.13K — -2.78% 14/03/2026 $0.003495 $0.003495 $0.003480
$0.003486 $1.40K — -0.26% 13/03/2026 $0.003508 $0.003562 $0.003492
$0.003499 $4.92K — -0.26% 12/03/2026 $0.003455 $0.003513 $0.003436
$0.003508 $4.37K — +1.53% 11/03/2026 $0.003499 $0.003633 $0.003391
$0.003455 $18.34K — -1.26% 10/03/2026 $0.003447 $0.003618 $0.003427
$0.003495 $10.80K — +1.39% 09/03/2026 $0.003382 $0.003550 $0.003377
$0.003450 $12.50K — +2.01% 08/03/2026 $0.003360 $0.003561 $0.003344
$0.003377 $8.92K — +0.51% 07/03/2026 $0.003438 $0.003618 $0.003344
$0.003360 $16.78K — -2.27% 06/03/2026 $0.003558 $0.003558 $0.003436
$0.003440 $3.82K — -3.32% 05/03/2026 $0.003507 $0.003645 $0.003462
$0.003559 $8.05K — +1.48% 04/03/2026 $0.003052 $0.003771 $0.003011
$0.003507 $21.25K — +14.91% 03/03/2026 $0.003180 $0.003181 $0.003006
$0.003051 $4.98K — -4.06% 02/03/2026 $0.003086 $0.003186 $0.003051
$0.003182 $5.34K — +3.11% 01/03/2026 $0.003084 $0.003161 $0.003075
$0.003081 $5.30K — -0.10% 28/02/2026 $0.003105 $0.003109 $0.002988
$0.003080 $4.49K — -0.81% 27/02/2026 $0.003215 $0.003217 $0.003103
$0.003105 $4.10K — -3.42% 26/02/2026 $0.003462 $0.003465 $0.003215
$0.003215 $4.94K — -7.13% 25/02/2026 $0.003194 $0.003718 $0.003045
$0.003465 $25.56K — +8.48% 24/02/2026 $0.003177 $0.003225 $0.003132
$0.003191 $3.79K — +0.44% 23/02/2026 $0.003227 $0.003500 $0.003127
$0.003174 $9.36K — -1.64% 22/02/2026 $0.003310 $0.003310 $0.003227
$0.003227 $4.79K — -2.51% 21/02/2026 $0.003192 $0.003433 $0.003191
$0.003315 $5.56K — +3.85% 20/02/2026 $0.003351 $0.003713 $0.003026
$0.003192 $13.58K — -4.74% 19/02/2026 $0.003217 $0.003455 $0.003217
$0.003352 $5.85K — +4.20% 18/02/2026 $0.002791 $0.003321 $0.002790
$0.003215 $8.73K — +15.19% 17/02/2026 $0.002708 $0.002796 $0.002707
$0.002796 $2.32K — +3.25% 16/02/2026 $0.002760 $0.002764 $0.002695
$0.002708 $4.91K — -1.88% 15/02/2026 $0.002869 $0.002869 $0.002760
$0.002764 $2.98K — -3.66% 14/02/2026 $0.002835 $0.002923 $0.002830
$0.002869 $5.57K — +1.20% 13/02/2026 $0.002560 $0.003028 $0.002556
$0.002835 $7.15K — +10.74% 12/02/2026 $0.002498 $0.002568 $0.002498
$0.002564 $4.58K — +2.64% 11/02/2026 $0.002516 $0.002520 $0.002494
$0.002498 $4.60K — -0.72% 10/02/2026 $0.002530 $0.002554 $0.002512
$0.002516 $5.00K — -0.55% 09/02/2026 $0.002529 $0.002669 $0.002502
$0.002529 $3.05K — +0.00% 08/02/2026 $0.002528 $0.002695 $0.002482
$0.002529 $13.21K — +0.04% 07/02/2026 $0.002580 $0.002581 $0.002502
$0.002530 $15.04K — -1.94% 06/02/2026 $0.002506 $0.002586 $0.002456
$0.002581 $16.35K — +2.99% 05/02/2026 $0.002774 $0.002892 $0.002506
$0.002506 $21.71K — -9.66% 04/02/2026 $0.002856 $0.003000 $0.002667
$0.002777 $28.42K — -2.77% 03/02/2026 $0.002889 $0.003000 $0.002772
$0.002856 $19.58K — -1.14% 02/02/2026 $0.002826 $0.003072 $0.002772
$0.002889 $19.12K — +2.23% 01/02/2026 $0.002840 $0.003192 $0.002820
$0.002822 $23.51K — -0.63% 31/01/2026 $0.003151 $0.003536 $0.002840
$0.002841 $23.82K — -9.84% 30/01/2026 $0.003309 $0.003438 $0.003070
$0.003150 $17.44K — -4.81% 29/01/2026 $0.003535 $0.003535 $0.003299
$0.003309 $12.69K — -6.39% 28/01/2026 $0.003562 $0.003610 $0.003529
$0.003535 $12.94K — -0.76% 27/01/2026 $0.003395 $0.003568 $0.003385
$0.003563 $12.63K — +4.95% 26/01/2026 $0.003268 $0.003653 $0.003268
$0.003395 $15.50K — +3.89% 25/01/2026 $0.003479 $0.003480 $0.003263
$0.003268 $13.69K — -6.06% 24/01/2026 $0.003438 $0.003479 $0.003438
$0.003473 $12.29K — +1.02% 23/01/2026 $0.003420 $0.003447 $0.003414
$0.003444 $12.88K — +0.70% 22/01/2026 $0.003441 $0.003522 $0.003399
$0.003420 $13.33K — -0.61% 21/01/2026 $0.003516 $0.003516 $0.003339
$0.003441 $14.93K — -2.13% 20/01/2026 $0.003662 $0.003919 $0.003500
$0.003516 $18.47K — -3.99% 19/01/2026 $0.003756 $0.003756 $0.003560
$0.003660 $15.47K — -2.56% 18/01/2026 $0.003899 $0.004290 $0.003738
$0.003759 $20.92K — -3.59% 17/01/2026 $0.003741 $0.004559 $0.003694
$0.003899 $26.76K — +4.22% 16/01/2026 $0.003873 $0.003874 $0.003719
$0.003741 $13.50K — -3.41% 15/01/2026 $0.004259 $0.004260 $0.003870
$0.003874 $16.40K — -9.04% 14/01/2026 $0.004291 $0.004750 $0.004001
$0.004260 $23.55K — -0.72% 13/01/2026 $0.004187 $0.004886 $0.004181
$0.004291 $53.26K — +2.48% 12/01/2026 $0.004275 $0.004999 $0.004087
$0.004190 $81.04K — -1.99% 11/01/2026 $0.004740 $0.005100 $0.004199
$0.004275 $47.06K — -9.81% 10/01/2026 $0.003653 $0.006074 $0.003581
$0.004739 $111.42K — +29.73% 09/01/2026 $0.003667 $0.003672 $0.003640
$0.003653 $12.26K — -0.38% 08/01/2026 $0.003681 $0.003780 $0.003664
$0.003672 $14.76K — -0.24% 07/01/2026 $0.003662 $0.003750 $0.003662
$0.003682 $14.39K — +0.55% 06/01/2026 $0.004005 $0.004154 $0.003617
$0.003662 $18.62K — -8.56% 05/01/2026 $0.003929 $0.004023 $0.003882
$0.004010 $14.11K — +2.06% 04/01/2026 $0.003911 $0.003934 $0.003911
$0.003929 $12.51K — +0.46% 03/01/2026 $0.003733 $0.004830 $0.003732
$0.003917 $23.22K — +4.93% 02/01/2026 $0.003679 $0.003747 $0.003659
$0.003732 $13.02K — +1.44% 01/01/2026 $0.003620 $0.003690 $0.003616
$0.003679 $12.67K — +1.63% 31/12/2025 $0.003709 $0.003715 $0.003607
$0.003621 $12.67K — -2.37% 30/12/2025 $0.003742 $0.003744 $0.003706
$0.003709 $12.57K — -0.88% 29/12/2025 $0.003795 $0.003855 $0.003711
$0.003741 $12.60K — -1.42% 28/12/2025 $0.003702 $0.003807 $0.003702
$0.003795 $14.03K — +2.51% 27/12/2025 $0.003713 $0.003715 $0.003697
$0.003702 $11.63K — -0.30% 26/12/2025 $0.003699 $0.003722 $0.003694
$0.003709 $11.79K — +0.27% 25/12/2025 $0.003660 $0.003700 $0.003655
$0.003699 $12.05K — +1.07% 24/12/2025 $0.003718 $0.003718 $0.003613
$0.003660 $12.84K — -1.56% 23/12/2025 $0.003839 $0.003840 $0.003676
$0.003718 $13.75K — -3.15% 22/12/2025 $0.004019 $0.004029 $0.003839
$0.003839 $14.97K — -4.48% 21/12/2025 $0.003802 $0.004087 $0.003795
$0.004019 $12.58K — +5.71% 20/12/2025 $0.003735 $0.003810 $0.003730
$0.003802 $11.70K — +1.79% 19/12/2025 $0.003896 $0.003902 $0.003717
$0.003735 $13.61K — -4.13% 18/12/2025 $0.003998 $0.004030 $0.003890
$0.003902 $12.91K — -2.40% 17/12/2025 $0.003903 $0.004559 $0.003887
$0.003992 $25.57K — +2.28% 16/12/2025 $0.004011 $0.004011 $0.003884
$0.003903 $13.03K — -2.69% 15/12/2025 $0.004280 $0.004289 $0.003806
$0.004011 $13.57K — -6.29% 14/12/2025 $0.004337 $0.004343 $0.004280
$0.004280 $12.47K — -1.31% 13/12/2025 $0.004472 $0.004472 $0.004321
$0.004331 $12.91K — -3.15% 12/12/2025 $0.004623 $0.004639 $0.004408
$0.004464 $14.19K — -3.44% 11/12/2025 $0.004839 $0.004839 $0.004600
$0.004623 $13.24K — -4.46% 10/12/2025 $0.004922 $0.004922 $0.004752
$0.004838 $13.52K — -1.71% 09/12/2025 $0.004707 $0.004935 $0.004701
$0.004922 $13.06K — +4.57% 08/12/2025 $0.004664 $0.004739 $0.004650
$0.004707 $13.30K — +0.92% 07/12/2025 $0.004763 $0.004764 $0.004599
$0.004664 $13.56K — -2.08% 06/12/2025 $0.004775 $0.004779 $0.004755
$0.004764 $12.84K — -0.23% 05/12/2025 $0.004984 $0.004995 $0.004747
$0.004771 $13.88K — -4.27% 04/12/2025 $0.005519 $0.005520 $0.004983
$0.004983 $15.70K — -9.71% 03/12/2025 $0.005381 $0.005950 $0.005159
$0.005522 $123.40K — +2.62% 02/12/2025 $0.003726 $0.007240 $0.003713
$0.005383 $44.51K — +44.47% 01/12/2025 $0.003925 $0.003926 $0.003604
$0.003729 $13.37K — -4.99% 30/11/2025 $0.003600 $0.004504 $0.003546
$0.003926 $21.55K — +9.06% 29/11/2025 $0.003644 $0.003675 $0.003590
$0.003600 $11.93K — -1.21% 28/11/2025 $0.003706 $0.003724 $0.003618
$0.003642 $12.07K — -1.73% 27/11/2025 $0.003791 $0.003798 $0.003657
$0.003706 $12.11K — -2.24% 26/11/2025 $0.003752 $0.003798 $0.003614
$0.003778 $12.38K — +0.69% 25/11/2025 $0.003832 $0.003832 $0.003682
$0.003748 $7.03K — -2.19% 24/11/2025 $0.003697 $0.003835 $0.003657
$0.003835 $8.08K — +3.73% 23/11/2025 $0.003438 $0.003840 $0.003438
$0.003697 $13.54K — +7.53% 22/11/2025 $0.003513 $0.003799 $0.003380
$0.003439 $14.89K — -2.11% 21/11/2025 $0.003968 $0.003968 $0.003301
$0.003499 $12.10K — -11.82% 20/11/2025 $0.004089 $0.004155 $0.003955
$0.003967 $10.37K — -2.98% 19/11/2025 $0.004150 $0.004218 $0.004049
$0.004089 $11.64K — -1.47% 18/11/2025 $0.004257 $0.004291 $0.004136
$0.004150 $13.48K — -2.51% 17/11/2025 $0.004299 $0.004367 $0.004251
$0.004257 $10.62K — -0.98% 16/11/2025 $0.004351 $0.004423 $0.004250
$0.004303 $10.33K — -1.10% 15/11/2025 $0.004352 $0.004361 $0.004351
$0.004354 $10.06K — +0.05% 14/11/2025 $0.004497 $0.004501 $0.004327
$0.004351 $10.63K — -3.25% 13/11/2025 $0.004641 $0.004695 $0.004495
$0.004497 $10.48K — -3.10% 12/11/2025 $0.004600 $0.004804 $0.004599
$0.004641 $10.64K — +0.89% 11/11/2025 $0.004700 $0.004789 $0.004599
$0.004600 $12.27K — -2.13% 10/11/2025 $0.004621 $0.004703 $0.004620
$0.004699 $10.09K — +1.69% 09/11/2025 $0.004521 $0.004621 $0.004473
$0.004621 $10.89K — +2.21% 08/11/2025 $0.004557 $0.004615 $0.004513
$0.004521 $10.77K — -0.79% 07/11/2025 $0.004478 $0.004557 $0.004440
$0.004556 $12.08K — +1.74% 06/11/2025 $0.004544 $0.004547 $0.004471
$0.004475 $10.13K — -1.52% 05/11/2025 $0.004506 $0.004547 $0.004236
$0.004547 $12.73K — +0.91% 04/11/2025 $0.005121 $0.005125 $0.003185
$0.004478 $27.88K — -12.56%
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