Harga / Hivello / Sejarah harga Sejarah harga Hivello (HVLO)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum HVLO terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan HVLOTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -16% -15% +0.5% -17% -17% +56% -61% -17% +113% -13% +0.1% — -53% 2025 — — -33% -15% -24% -47% +9.4% -25% +19% -38% -38% -31% -94%
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 04/11/2026 $0.00005370 $0.00005391 $0.00005359
$0.00005383 $13.68K $63.75K +0.24% 03/11/2026 $0.00005361 $0.00005370 $0.00005358
$0.00005370 $18.20K $63.60K +0.17% 02/11/2026 $0.00005352 $0.00005362 $0.00005352
$0.00005361 $21.44K $63.49K +0.17% 01/11/2026 $0.00005380 $0.00005383 $0.00005348
$0.00005352 $20.09K $63.39K -0.52% 31/10/2026 $0.00005398 $0.00005401 $0.00005380
$0.00005380 $4.66K $63.72K -0.33% 30/10/2026 $0.00005486 $0.00005487 $0.00005397
$0.00005398 $21.61K $63.93K -1.60% 29/10/2026 $0.00005547 $0.00005561 $0.00005484
$0.00005486 $19.81K $64.97K -1.10% 28/10/2026 $0.00005590 $0.00005780 $0.00005523
$0.00005540 $8.98K $65.61K -0.89% 27/10/2026 $0.00005712 $0.00005723 $0.00005640
$0.00005641 $18.84K $66.81K -1.24% 26/10/2026 $0.00005701 $0.00005867 $0.00005665
$0.00005712 $19.34K $67.65K +0.19% 25/10/2026 $0.00005716 $0.00005722 $0.00005697
$0.00005701 $19.93K — -0.26% 24/10/2026 $0.00005713 $0.00005746 $0.00005680
$0.00005716 $20.08K — +0.05% 23/10/2026 $0.00005774 $0.00005791 $0.00005679
$0.00005713 $20.28K — -1.06% 22/10/2026 $0.00005857 $0.00005866 $0.00005774
$0.00005774 $18.20K — -1.42% 21/10/2026 $0.00005733 $0.00006000 $0.00005729
$0.00005857 $21.04K — +2.16% 20/10/2026 $0.00005787 $0.00005794 $0.00005728
$0.00005733 $18.67K — -0.93% 19/10/2026 $0.00005813 $0.00005820 $0.00005773
$0.00005787 $18.91K — -0.45% 18/10/2026 $0.00005762 $0.00005820 $0.00005715
$0.00005813 $19.77K — +0.89% 17/10/2026 $0.00005773 $0.00005791 $0.00005697
$0.00005762 $20.26K — -0.19% 16/10/2026 $0.00005774 $0.00005776 $0.00005742
$0.00005773 $19.92K — -0.02% 15/10/2026 $0.00005826 $0.00005985 $0.00005715
$0.00005774 $35.59K — -0.89% 14/10/2026 $0.00005862 $0.00005866 $0.00005820
$0.00005826 $19.66K — -0.61% 13/10/2026 $0.00005957 $0.00006030 $0.00005768
$0.00005862 $22.00K — -1.59% 12/10/2026 $0.00005799 $0.00006149 $0.00005377
$0.00005957 $24.11K — +2.72% 11/10/2026 $0.00005841 $0.00005851 $0.00005789
$0.00005799 $19.45K — -0.72% 10/10/2026 $0.00005878 $0.00005881 $0.00005820
$0.00005841 $19.81K — -0.63% 09/10/2026 $0.00005881 $0.00005914 $0.00005849
$0.00005878 $20.15K — -0.05% 08/10/2026 $0.00006041 $0.00006056 $0.00005881
$0.00005881 $20.13K — -2.65% 07/10/2026 $0.00006044 $0.00006067 $0.00006032
$0.00006041 $20.05K — -0.05% 06/10/2026 $0.00006060 $0.00006071 $0.00006041
$0.00006044 $19.71K — -0.26% 05/10/2026 $0.00006056 $0.00006072 $0.00006033
$0.00006060 $20.05K — +0.07% 04/10/2026 $0.00006013 $0.00006072 $0.00005987
$0.00006056 $20.02K — +0.72% 03/10/2026 $0.00006117 $0.00006121 $0.00005986
$0.00006013 $20.22K — -1.70% 02/10/2026 $0.00006104 $0.00006165 $0.00006100
$0.00006117 $20.69K — +0.21% 01/10/2026 $0.00006152 $0.00006163 $0.00006093
$0.00006104 $19.55K — -0.78% 30/09/2026 $0.00005587 $0.00006700 $0.00005354
$0.00006152 $38.35K — +10.11% 29/09/2026 $0.00005468 $0.00006254 $0.00005423
$0.00005587 $30.35K — +2.18% 28/09/2026 $0.00005482 $0.00005485 $0.00005467
$0.00005468 $22.12K — -0.26% 27/09/2026 $0.00005482 $0.00005486 $0.00005478
$0.00005482 $20.67K — +0.00% 26/09/2026 $0.00005465 $0.00005488 $0.00005465
$0.00005482 $23.40K — +0.31% 25/09/2026 $0.00005462 $0.00005478 $0.00005460
$0.00005465 $22.20K — +0.05% 24/09/2026 $0.00005481 $0.00005481 $0.00005462
$0.00005462 $24.87K — -0.35% 23/09/2026 $0.00005465 $0.00005693 $0.00005464
$0.00005481 $21.82K — +0.29% 22/09/2026 $0.00005467 $0.00005468 $0.00005464
$0.00005465 $19.96K — -0.04% 21/09/2026 $0.00005473 $0.00005474 $0.00005466
$0.00005467 $19.83K — -0.11% 20/09/2026 $0.00005481 $0.00005482 $0.00005472
$0.00005473 $23.42K — -0.15% 19/09/2026 $0.00005478 $0.00005484 $0.00005476
$0.00005481 $21.41K — +0.05% 18/09/2026 $0.00005470 $0.00005480 $0.00005459
$0.00005478 $23.63K — +0.15% 17/09/2026 $0.00005439 $0.00005472 $0.00005437
$0.00005470 $21.68K — +0.57% 16/09/2026 $0.00005430 $0.00005454 $0.00005414
$0.00005439 $22.40K — +0.17% 15/09/2026 $0.00005542 $0.00005542 $0.00005429
$0.00005430 $21.95K — -2.02% 14/09/2026 $0.00005548 $0.00005548 $0.00005537
$0.00005542 $22.66K — -0.11% 13/09/2026 $0.00005540 $0.00005555 $0.00005536
$0.00005548 $21.97K — +0.14% 12/09/2026 $0.00005585 $0.00005639 $0.00005526
$0.00005540 $20.48K — -0.81% 11/09/2026 $0.00005353 $0.00006324 $0.00005327
$0.00005585 $23.83K — +4.33% 10/09/2026 $0.00005420 $0.00005426 $0.00005285
$0.00005353 $20.73K — -1.24% 09/09/2026 $0.00004989 $0.00005522 $0.00004987
$0.00005420 $23.44K — +8.64% 08/09/2026 $0.00004638 $0.00005010 $0.00004627
$0.00004989 $21.39K — +7.57% 07/09/2026 $0.00004652 $0.00004652 $0.00004621
$0.00004638 $19.99K — -0.30% 06/09/2026 $0.00004652 $0.00004653 $0.00004651
$0.00004652 $20.00K — +0.00% 05/09/2026 $0.00004638 $0.00004687 $0.00004638
$0.00004652 $20.11K — +0.30% 04/09/2026 $0.00004229 $0.00005189 $0.00004211
$0.00004638 $22.85K — +9.67% 03/09/2026 $0.00002792 $0.00004322 $0.00002759
$0.00004229 $28.88K — +51.47% 02/09/2026 $0.00002805 $0.00002812 $0.00002789
$0.00002792 $19.65K — -0.46% 01/09/2026 $0.00002885 $0.00002885 $0.00002802
$0.00002805 $19.87K — -2.77% 31/08/2026 $0.00002866 $0.00002953 $0.00002865
$0.00002885 $20.83K — +0.66% 30/08/2026 $0.00002862 $0.00002868 $0.00002861
$0.00002866 $25.94K — +0.14% 29/08/2026 $0.00002880 $0.00002881 $0.00002859
$0.00002862 $21.71K — -0.62% 28/08/2026 $0.00002916 $0.00002916 $0.00002876
$0.00002880 $22.72K — -1.23% 27/08/2026 $0.00002919 $0.00002923 $0.00002910
$0.00002916 $21.61K — -0.10% 26/08/2026 $0.00002920 $0.00002923 $0.00002905
$0.00002919 $16.60K — -0.03% 25/08/2026 $0.00002947 $0.00002986 $0.00002918
$0.00002920 $19.38K — -0.92% 24/08/2026 $0.00003045 $0.00003048 $0.00002931
$0.00002947 $20.86K — -3.22% 23/08/2026 $0.00003049 $0.00003067 $0.00003043
$0.00003045 $21.06K — -0.13% 22/08/2026 $0.00003043 $0.00003083 $0.00003013
$0.00003049 $21.00K — +0.20% 21/08/2026 $0.00002960 $0.00003092 $0.00002960
$0.00003043 $21.79K — +2.80% 20/08/2026 $0.00002990 $0.00002991 $0.00002945
$0.00002960 $21.08K — -1.00% 19/08/2026 $0.00002972 $0.00003000 $0.00002963
$0.00002990 $22.25K — +0.61% 18/08/2026 $0.00002972 $0.00002973 $0.00002971
$0.00002972 $19.76K — +0.00% 17/08/2026 $0.00002969 $0.00002995 $0.00002945
$0.00002972 $20.43K — +0.10% 16/08/2026 $0.00002983 $0.00002984 $0.00002965
$0.00002969 $21.25K — -0.47% 15/08/2026 $0.00003013 $0.00003015 $0.00002962
$0.00002983 $24.08K — -1.00% 14/08/2026 $0.00003079 $0.00003120 $0.00003012
$0.00003013 $19.19K — -2.14% 13/08/2026 $0.00003093 $0.00003096 $0.00003062
$0.00003079 $18.97K — -0.45% 12/08/2026 $0.00003091 $0.00003129 $0.00003076
$0.00003093 $15.99K — +0.06% 11/08/2026 $0.00003203 $0.00003222 $0.00003089
$0.00003091 $17.31K — -3.50% 10/08/2026 $0.00003261 $0.00003277 $0.00003196
$0.00003203 $19.48K — -1.78% 09/08/2026 $0.00003291 $0.00003291 $0.00003234
$0.00003261 $19.76K — -0.91% 08/08/2026 $0.00003273 $0.00003293 $0.00003269
$0.00003291 $20.09K — +0.55% 07/08/2026 $0.00003274 $0.00003350 $0.00003242
$0.00003273 $20.30K — -0.03% 06/08/2026 $0.00003248 $0.00003293 $0.00003242
$0.00003274 $21.10K — +0.80% 05/08/2026 $0.00003269 $0.00003269 $0.00003243
$0.00003248 $21.03K — -0.64% 04/08/2026 $0.00003303 $0.00003303 $0.00003269
$0.00003269 $20.16K — -1.03% 03/08/2026 $0.00003409 $0.00003410 $0.00003303
$0.00003303 $18.42K — -3.11% 02/08/2026 $0.00003475 $0.00003482 $0.00003398
$0.00003409 $20.01K — -1.90% 01/08/2026 $0.00003492 $0.00003497 $0.00003473
$0.00003475 $19.29K — -0.49% 31/07/2026 $0.00003574 $0.00003587 $0.00003487
$0.00003492 $19.03K — -2.29% 30/07/2026 $0.00003669 $0.00003684 $0.00003537
$0.00003574 $21.13K — -2.59% 29/07/2026 $0.00003801 $0.00003808 $0.00003663
$0.00003669 $17.72K — -3.47% 28/07/2026 $0.00003881 $0.00003883 $0.00003784
$0.00003801 $16.30K — -2.06% 27/07/2026 $0.00003895 $0.00003929 $0.00003858
$0.00003881 $19.76K — -0.36% 26/07/2026 $0.00004101 $0.00004122 $0.00003874
$0.00003895 $20.35K — -5.02% 25/07/2026 $0.00004255 $0.00004325 $0.00004087
$0.00004101 $20.74K — -3.62% 24/07/2026 $0.00004740 $0.00004867 $0.00004250
$0.00004255 $20.74K — -10.23% 23/07/2026 $0.00008594 $0.00008774 $0.00004708
$0.00004740 $27.88K — -44.85% 22/07/2026 $0.00008600 $0.00008605 $0.00008544
$0.00008594 $19.58K — -0.07% 21/07/2026 $0.00008567 $0.00008628 $0.00008540
$0.00008600 $19.90K — +0.39% 20/07/2026 $0.00008513 $0.00008599 $0.00008510
$0.00008567 $20.63K — +0.63% 19/07/2026 $0.00008505 $0.00008519 $0.00008499
$0.00008513 $20.04K — +0.09% 18/07/2026 $0.00008502 $0.00008508 $0.00008499
$0.00008505 $20.37K — +0.04% 17/07/2026 $0.00008483 $0.00008514 $0.00008463
$0.00008502 $20.25K — +0.22% 16/07/2026 $0.00008537 $0.00008636 $0.00008471
$0.00008483 $20.27K — -0.63% 15/07/2026 $0.00008641 $0.00008658 $0.00008515
$0.00008537 $20.61K — -1.20% 14/07/2026 $0.00008658 $0.00008686 $0.00008598
$0.00008641 $20.24K — -0.20% 13/07/2026 $0.00008721 $0.00008735 $0.00008652
$0.00008658 $20.76K — -0.72% 12/07/2026 $0.00008706 $0.00008728 $0.00008675
$0.00008721 $20.55K — +0.17% 11/07/2026 $0.00008735 $0.00008738 $0.00008678
$0.00008706 $33.84K — -0.33% 10/07/2026 $0.00008741 $0.00008752 $0.00008734
$0.00008735 $39.55K — -0.07% 09/07/2026 $0.00008946 $0.00008951 $0.00007955
$0.00008741 $30.08K — -2.29% 08/07/2026 $0.00009049 $0.00009051 $0.00008914
$0.00008946 $19.45K — -1.14% 07/07/2026 $0.00009053 $0.00009056 $0.00009028
$0.00009049 $19.89K — -0.04% 06/07/2026 $0.00008995 $0.00009057 $0.00008854
$0.00009053 $20.29K — +0.64% 05/07/2026 $0.00009024 $0.00009024 $0.00008772
$0.00008995 $20.24K — -0.32% 04/07/2026 $0.00009020 $0.00009024 $0.00008996
$0.00009024 $20.36K — +0.04% 03/07/2026 $0.00009005 $0.00009024 $0.00008997
$0.00009020 $20.04K — +0.17% 02/07/2026 $0.00009006 $0.00009009 $0.00008998
$0.00009005 $19.87K — -0.01% 01/07/2026 $0.00008971 $0.00009028 $0.00008970
$0.00009006 $20.37K — +0.39% 30/06/2026 $0.00009025 $0.00009057 $0.00008942
$0.00008971 $19.59K — -0.60% 29/06/2026 $0.00009026 $0.00009074 $0.00008970
$0.00009025 $20.31K — -0.01% 28/06/2026 $0.00009027 $0.00009069 $0.00009010
$0.00009026 $3.09K — -0.01% 27/06/2026 $0.00008967 $0.00009193 $0.00008882
$0.00009027 $12.19K — +0.67% 26/06/2026 $0.00009252 $0.00009335 $0.00008891
$0.00008967 $17.90K — -3.08% 25/06/2026 $0.00009514 $0.00009529 $0.00009220
$0.00009252 $20.70K — -2.75% 24/06/2026 $0.00004796 $0.00009941 $0.00004793
$0.00009514 $33.18K — +98.37% 23/06/2026 $0.00004889 $0.00004896 $0.00004793
$0.00004796 $19.65K — -1.90% 22/06/2026 $0.00004886 $0.00004898 $0.00004878
$0.00004889 $20.10K — +0.06% 21/06/2026 $0.00005151 $0.00005152 $0.00004878
$0.00004886 $19.10K — -5.14% 20/06/2026 $0.00005248 $0.00005391 $0.00005117
$0.00005151 $21.65K — -1.85% 19/06/2026 $0.00005241 $0.00005255 $0.00005212
$0.00005248 $20.91K — +0.13% 18/06/2026 $0.00005265 $0.00005297 $0.00005206
$0.00005241 $19.92K — -0.46% 17/06/2026 $0.00005296 $0.00005297 $0.00005258
$0.00005265 $20.29K — -0.59% 16/06/2026 $0.00005301 $0.00005302 $0.00005293
$0.00005296 $20.24K — -0.09% 15/06/2026 $0.00005293 $0.00005305 $0.00005290
$0.00005301 $20.08K — +0.15% 14/06/2026 $0.00005288 $0.00005332 $0.00005280
$0.00005293 $19.75K — +0.09% 13/06/2026 $0.00005295 $0.00005311 $0.00005287
$0.00005288 $20.16K — -0.13% 12/06/2026 $0.00005296 $0.00005332 $0.00005290
$0.00005295 $20.33K — -0.02% 11/06/2026 $0.00005283 $0.00005296 $0.00005271
$0.00005296 $20.40K — +0.25% 10/06/2026 $0.00005292 $0.00005293 $0.00005259
$0.00005283 $19.84K — -0.17% 09/06/2026 $0.00005328 $0.00005337 $0.00005287
$0.00005292 $20.42K — -0.68% 08/06/2026 $0.00005320 $0.00005337 $0.00005303
$0.00005328 $20.25K — +0.15% 07/06/2026 $0.00005304 $0.00005336 $0.00005290
$0.00005320 $19.57K — +0.30% 06/06/2026 $0.00005326 $0.00005326 $0.00005265
$0.00005304 $20.37K — -0.41% 05/06/2026 $0.00005428 $0.00005430 $0.00005289
$0.00005326 $19.88K — -1.88% 04/06/2026 $0.00005708 $0.00005709 $0.00005388
$0.00005428 $19.83K — -4.91% 03/06/2026 $0.00005703 $0.00005745 $0.00005665
$0.00005708 $19.68K — +0.09% 02/06/2026 $0.00005743 $0.00005745 $0.00005663
$0.00005703 $19.45K — -0.70% 01/06/2026 $0.00005740 $0.00005772 $0.00005724
$0.00005743 $19.52K — +0.05% 31/05/2026 $0.00005767 $0.00005778 $0.00005700
$0.00005740 $20.08K — -0.47% 30/05/2026 $0.00005793 $0.00005847 $0.00005755
$0.00005767 $20.47K — -0.45% 29/05/2026 $0.00005867 $0.00005881 $0.00005756
$0.00005793 $20.01K — -1.26% 28/05/2026 $0.00006007 $0.00006021 $0.00005842
$0.00005867 $20.29K — -2.33% 27/05/2026 $0.00006109 $0.00006118 $0.00005921
$0.00006007 $18.92K — -1.67% 26/05/2026 $0.00006110 $0.00006110 $0.00006102
$0.00006109 $19.65K — -0.02% 25/05/2026 $0.00006087 $0.00006110 $0.00006084
$0.00006110 $19.86K — +0.38% 24/05/2026 $0.00006098 $0.00006108 $0.00006056
$0.00006087 $20.00K — -0.18% 23/05/2026 $0.00006101 $0.00006107 $0.00005973
$0.00006098 $19.08K — -0.05% 22/05/2026 $0.00006069 $0.00006107 $0.00006002
$0.00006101 $19.79K — +0.53% 21/05/2026 $0.00006104 $0.00006105 $0.00006031
$0.00006069 $14.49K — -0.57% 20/05/2026 $0.00006103 $0.00006104 $0.00006100
$0.00006104 $7.79K — +0.02% 19/05/2026 $0.00006103 $0.00006104 $0.00006100
$0.00006103 $19.17K — +0.00% 18/05/2026 $0.00006142 $0.00006170 $0.00006084
$0.00006103 $5.19K — -0.63% 17/05/2026 $0.00006234 $0.00006243 $0.00006142
$0.00006142 $18.42K — -1.48% 16/05/2026 $0.00006258 $0.00006274 $0.00006223
$0.00006234 $15.63K — -0.38% 15/05/2026 $0.00006246 $0.00006263 $0.00006240
$0.00006258 $20.11K — +0.19% 14/05/2026 $0.00006321 $0.00006327 $0.00006225
$0.00006246 $19.53K — -1.19% 13/05/2026 $0.00006554 $0.00006554 $0.00006315
$0.00006321 $14.42K — -3.56% 12/05/2026 $0.00006573 $0.00006574 $0.00006543
$0.00006554 $19.90K — -0.29% 11/05/2026 $0.00006568 $0.00006575 $0.00006567
$0.00006573 $20.26K — +0.08% 10/05/2026 $0.00006617 $0.00006622 $0.00006564
$0.00006568 $12.20K — -0.74% 09/05/2026 $0.00006632 $0.00006634 $0.00006611
$0.00006617 $16.91K — -0.23% 08/05/2026 $0.00006638 $0.00006640 $0.00006629
$0.00006632 $19.44K — -0.09% 07/05/2026 $0.00006666 $0.00006668 $0.00006638
$0.00006638 $19.93K — -0.42% 06/05/2026 $0.00006628 $0.00006685 $0.00006624
$0.00006666 $20.44K — +0.57% 05/05/2026 $0.00006625 $0.00006631 $0.00006623
$0.00006628 $20.52K — +0.05% 04/05/2026 $0.00006643 $0.00006653 $0.00006610
$0.00006625 $20.02K — -0.27% 03/05/2026 $0.00006632 $0.00006653 $0.00006630
$0.00006643 $19.67K — +0.17% 02/05/2026 $0.00006891 $0.00006918 $0.00006610
$0.00006632 $21.45K — -3.76% 01/05/2026 $0.00006896 $0.00006898 $0.00006887
$0.00006891 $20.14K — -0.07% 30/04/2026 $0.00006910 $0.00006910 $0.00006878
$0.00006896 $12.76K — -0.20% 29/04/2026 $0.00007003 $0.00007007 $0.00006908
$0.00006910 $15.89K — -1.33% 28/04/2026 $0.00007011 $0.00007013 $0.00006963
$0.00007003 $19.94K — -0.11% 27/04/2026 $0.00007216 $0.00007220 $0.00007009
$0.00007011 $18.30K — -2.84% 26/04/2026 $0.00007367 $0.00007369 $0.00007199
$0.00007216 $16.40K — -2.05% 25/04/2026 $0.00007444 $0.00007444 $0.00007366
$0.00007367 $19.83K — -1.03% 24/04/2026 $0.00007485 $0.00007491 $0.00007421
$0.00007444 $18.87K — -0.55% 23/04/2026 $0.00007506 $0.00007507 $0.00007479
$0.00007485 $20.80K — -0.28% 22/04/2026 $0.00007507 $0.00007507 $0.00007504
$0.00007506 $20.28K — -0.01% 21/04/2026 $0.00007713 $0.00007713 $0.00007480
$0.00007507 $18.18K — -2.67% 20/04/2026 $0.00007809 $0.00007809 $0.00007706
$0.00007713 $19.00K — -1.23% 19/04/2026 $0.00007828 $0.00007831 $0.00007799
$0.00007809 $19.90K — -0.24% 18/04/2026 $0.00007831 $0.00007844 $0.00007794
$0.00007828 $20.41K — -0.04% 17/04/2026 $0.00007832 $0.00007833 $0.00007830
$0.00007831 $19.81K — -0.01% 16/04/2026 $0.00007821 $0.00007852 $0.00007794
$0.00007832 $20.75K — +0.14% 15/04/2026 $0.00007827 $0.00007852 $0.00007762
$0.00007821 $19.90K — -0.08% 14/04/2026 $0.00007784 $0.00007898 $0.00007758
$0.00007827 $23.70K — +0.55% 13/04/2026 $0.00007783 $0.00007809 $0.00007776
$0.00007784 $22.04K — +0.01% 12/04/2026 $0.00007913 $0.00007929 $0.00007776
$0.00007783 $19.47K — -1.64% 11/04/2026 $0.00008018 $0.00008171 $0.00007876
$0.00007913 $22.12K — -1.31% 10/04/2026 $0.00008007 $0.00008037 $0.00008000
$0.00008018 $20.99K — +0.14% 09/04/2026 $0.00008033 $0.00008033 $0.00007974
$0.00008007 $19.98K — -0.32% 08/04/2026 $0.00008033 $0.00008037 $0.00007979
$0.00008033 $23.95K — +0.00% 07/04/2026 $0.00008064 $0.00008076 $0.00008030
$0.00008033 $27.70K — -0.38% 06/04/2026 $0.00008036 $0.00008131 $0.00008033
$0.00008064 $30.31K — +0.35% 05/04/2026 $0.00007986 $0.00008066 $0.00007982
$0.00008036 $31.46K — +0.63% 04/04/2026 $0.00007992 $0.00007993 $0.00007967
$0.00007986 $29.73K — -0.08% 03/04/2026 $0.00008223 $0.00008233 $0.00007987
$0.00007992 $30.97K — -2.81% 02/04/2026 $0.00008254 $0.00008255 $0.00008221
$0.00008223 $32.63K — -0.38% 01/04/2026 $0.00008274 $0.00008299 $0.00008249
$0.00008254 $30.97K — -0.24% 31/03/2026 $0.00008408 $0.00008410 $0.00008268
$0.00008274 $33.05K — -1.59% 30/03/2026 $0.00008458 $0.00008500 $0.00008399
$0.00008408 $20.74K — -0.59% 29/03/2026 $0.00008464 $0.00008466 $0.00008454
$0.00008458 $20.48K — -0.07% 28/03/2026 $0.00008465 $0.00008468 $0.00008463
$0.00008464 $20.03K — -0.01% 27/03/2026 $0.00008469 $0.00008471 $0.00008463
$0.00008465 $21.79K — -0.05% 26/03/2026 $0.00008479 $0.00008480 $0.00008465
$0.00008469 $20.47K — -0.12% 25/03/2026 $0.00008482 $0.00008482 $0.00008478
$0.00008479 $21.51K — -0.04% 24/03/2026 $0.00008490 $0.00008490 $0.00008479
$0.00008482 $19.83K — -0.09% 23/03/2026 $0.00008487 $0.00008496 $0.00008486
$0.00008490 $19.85K — +0.04% 22/03/2026 $0.00008485 $0.00008489 $0.00008485
$0.00008487 $21.22K — +0.02% 21/03/2026 $0.00008487 $0.00008488 $0.00008482
$0.00008485 $20.96K — -0.02% 20/03/2026 $0.00008456 $0.00008491 $0.00008428
$0.00008487 $20.28K — +0.37% 19/03/2026 $0.00008616 $0.00008616 $0.00008372
$0.00008456 $14.75K — -1.86% 18/03/2026 $0.00008686 $0.00008686 $0.00008615
$0.00008616 $21.19K — -0.81% 17/03/2026 $0.00008684 $0.00008697 $0.00008678
$0.00008686 $37.14K — +0.02% 16/03/2026 $0.00008712 $0.00008749 $0.00008680
$0.00008684 $40.80K — -0.32% 15/03/2026 $0.00008692 $0.00008713 $0.00008686
$0.00008712 $40.69K — +0.23% 14/03/2026 $0.00008698 $0.00008700 $0.00008678
$0.00008692 $41.02K — -0.07% 13/03/2026 $0.00008702 $0.00008708 $0.00008695
$0.00008698 $40.29K — -0.05% 12/03/2026 $0.00008700 $0.00008714 $0.00008696
$0.00008702 $40.58K — +0.02% 11/03/2026 $0.00008768 $0.00008769 $0.00008696
$0.00008700 $41.07K — -0.78% 10/03/2026 $0.00008762 $0.00008783 $0.00008743
$0.00008768 $37.02K — +0.07% 09/03/2026 $0.00008785 $0.00008801 $0.00008747
$0.00008762 $36.52K — -0.26% 08/03/2026 $0.00008795 $0.00008802 $0.00008781
$0.00008785 $33.41K — -0.11% 07/03/2026 $0.00008798 $0.00008804 $0.00008791
$0.00008795 $29.05K — -0.03% 06/03/2026 $0.00008796 $0.00008810 $0.00008791
$0.00008798 $21.99K — +0.02% 05/03/2026 $0.00008632 $0.00008888 $0.00008631
$0.00008796 $10.25K — +1.90% 04/03/2026 $0.00008247 $0.00008638 $0.00008247
$0.00008632 $6.34K — +4.67% 03/03/2026 $0.00008301 $0.00008310 $0.00008247
$0.00008247 $255.62 — -0.65% 02/03/2026 $0.00008242 $0.00008301 $0.00008239
$0.00008301 $12.89K — +0.72% 01/03/2026 $0.00008234 $0.00008283 $0.00008226
$0.00008242 $16.09K — +0.10% 28/02/2026 $0.00008455 $0.00008455 $0.00008200
$0.00008234 $18.20K — -2.61% 27/02/2026 $0.00008682 $0.00008706 $0.00008378
$0.00008455 $11.82K — -2.61% 26/02/2026 $0.00008929 $0.00008931 $0.00008619
$0.00008682 $21.22K — -2.77% 25/02/2026 $0.00008920 $0.00009020 $0.00008870
$0.00008929 $21.57K — +0.10% 24/02/2026 $0.00008750 $0.00009000 $0.00008580
$0.00008920 $36.83K — +1.94% 23/02/2026 $0.00008920 $0.00008950 $0.00008490
$0.00008750 $47.08K — -1.91% 22/02/2026 $0.00009040 $0.00009080 $0.00008700
$0.00008920 $57.86K — -1.33% 21/02/2026 $0.00009070 $0.00009120 $0.00009040
$0.00009040 $59.36K — -0.33% 20/02/2026 $0.00009490 $0.00009500 $0.00009060
$0.00009070 $59.91K — -4.43% 19/02/2026 $0.00009520 $0.00009580 $0.00009450
$0.00009490 $60.90K — -0.32% 18/02/2026 $0.00009490 $0.00009580 $0.00009470
$0.00009520 $56.69K — +0.32% 17/02/2026 $0.00009510 $0.00009540 $0.00009480
$0.00009490 $60.06K — -0.21% 16/02/2026 $0.00009610 $0.00009620 $0.00009500
$0.00009510 $58.48K — -1.04% 15/02/2026 $0.00009540 $0.00009620 $0.00009530
$0.00009610 $61.01K — +0.73% 14/02/2026 $0.00009570 $0.00009620 $0.00009510
$0.00009540 $59.68K — -0.31% 13/02/2026 $0.00009520 $0.00009600 $0.00009520
$0.00009570 $59.00K — +0.53% 12/02/2026 $0.00009570 $0.00009590 $0.00009510
$0.00009520 $58.28K — -0.52% 11/02/2026 $0.00009630 $0.00009650 $0.00009550
$0.00009570 $60.48K — -0.62% 10/02/2026 $0.00009660 $0.00009700 $0.00009590
$0.00009630 $61.45K — -0.31% 09/02/2026 $0.00009580 $0.00009700 $0.00009520
$0.00009660 $59.65K — +0.84% 08/02/2026 $0.00009560 $0.00009620 $0.00009520
$0.00009580 $59.96K — +0.21% 07/02/2026 $0.00009560 $0.00009610 $0.00009490
$0.00009560 $60.75K — +0.00% 06/02/2026 $0.00009500 $0.00009610 $0.00009450
$0.00009560 $60.68K — +0.63% 05/02/2026 $0.00009550 $0.00009620 $0.00009460
$0.00009500 $61.18K — -0.52% 04/02/2026 $0.00009650 $0.00009680 $0.00009520
$0.00009550 $58.31K — -1.04% 03/02/2026 $0.00009710 $0.00009780 $0.00009620
$0.00009650 $58.92K — -0.62% 02/02/2026 $0.00009640 $0.0001026 $0.00009540
$0.00009710 $65.58K — +0.73% 01/02/2026 $0.00009640 $0.00009670 $0.00009570
$0.00009640 $60.33K — +0.00% 31/01/2026 $0.00009550 $0.00009790 $0.00009520
$0.00009640 $59.36K — +0.94% 30/01/2026 $0.00009930 $0.00009970 $0.00009520
$0.00009550 $56.74K — -3.83% 29/01/2026 $0.0001000 $0.0001006 $0.00009840
$0.00009930 $51.43K — -0.70% 28/01/2026 $0.0001003 $0.0001007 $0.00009960
$0.0001000 $58.80K — -0.30% 27/01/2026 $0.0001000 $0.0001009 $0.00009940
$0.0001003 $59.64K — +0.30% 26/01/2026 $0.00009980 $0.0001005 $0.00009080
$0.0001000 $57.00K — +0.20% 25/01/2026 $0.0001009 $0.0001020 $0.00009650
$0.00009980 $55.63K — -1.09% 24/01/2026 $0.0001036 $0.0001050 $0.00007420
$0.0001009 $72.51K — -2.61% 23/01/2026 $0.0001083 $0.0001092 $0.0001003
$0.0001036 $57.41K — -4.34% 22/01/2026 $0.0001088 $0.0001092 $0.0001071
$0.0001083 $57.06K — -0.46% 21/01/2026 $0.0001073 $0.0001104 $0.0001070
$0.0001088 $58.39K — +1.40% 20/01/2026 $0.0001106 $0.0001113 $0.0001071
$0.0001073 $58.73K — -2.98% 19/01/2026 $0.0001156 $0.0001165 $0.0001061
$0.0001106 $62.76K — -4.33% 18/01/2026 $0.0001159 $0.0001170 $0.0001155
$0.0001156 $56.05K — -0.26% 17/01/2026 $0.0001164 $0.0001173 $0.0001157
$0.0001159 $53.41K — -0.43% 16/01/2026 $0.0001164 $0.0001172 $0.0001157
$0.0001164 $56.18K — +0.00% 15/01/2026 $0.0001162 $0.0001169 $0.0001155
$0.0001164 $56.19K — +0.17% 14/01/2026 $0.0001186 $0.0001196 $0.0001146
$0.0001162 $42.15K — -2.02% 13/01/2026 $0.0001172 $0.0001188 $0.0001163
$0.0001186 $57.56K — +1.19% 12/01/2026 $0.0001157 $0.0001196 $0.0001151
$0.0001172 $61.07K — +1.30% 11/01/2026 $0.0001145 $0.0001164 $0.0001144
$0.0001157 $56.85K — +1.05% 10/01/2026 $0.0001150 $0.0001155 $0.0001143
$0.0001145 $57.91K — -0.43% 09/01/2026 $0.0001148 $0.0001162 $0.0001144
$0.0001150 $58.47K — +0.17% 08/01/2026 $0.0001155 $0.0001160 $0.0001146
$0.0001148 $57.36K — -0.61% 07/01/2026 $0.0001152 $0.0001168 $0.0001147
$0.0001155 $59.55K — +0.26% 06/01/2026 $0.0001151 $0.0001160 $0.0001147
$0.0001152 $58.34K — +0.09% 05/01/2026 $0.0001154 $0.0001161 $0.0001147
$0.0001151 $56.65K — -0.26% 04/01/2026 $0.0001144 $0.0001162 $0.0001142
$0.0001154 $57.89K — +0.87% 03/01/2026 $0.0001143 $0.0001154 $0.0001137
$0.0001144 $55.44K — +0.09% 02/01/2026 $0.0001137 $0.0001150 $0.0001135
$0.0001143 $56.62K — +0.53% 01/01/2026 $0.0001143 $0.0001146 $0.0001123
$0.0001137 $57.05K — -0.52% 31/12/2025 $0.0001151 $0.0001156 $0.0001142
$0.0001143 $55.00K — -0.70% 30/12/2025 $0.0001149 $0.0001160 $0.0001146
$0.0001151 $55.23K — +0.17% 29/12/2025 $0.0001158 $0.0001163 $0.0001148
$0.0001149 $57.82K — -0.78% 28/12/2025 $0.0001157 $0.0001166 $0.0001150
$0.0001158 $56.47K — +0.09% 27/12/2025 $0.0001159 $0.0001167 $0.0001154
$0.0001157 $57.39K — -0.17% 26/12/2025 $0.0001161 $0.0001169 $0.0001146
$0.0001159 $54.07K — -0.17% 25/12/2025 $0.0001159 $0.0001170 $0.0001152
$0.0001161 $58.51K — +0.17% 24/12/2025 $0.0001181 $0.0001183 $0.0001146
$0.0001159 $51.19K — -1.86% 23/12/2025 $0.0001182 $0.0001187 $0.0001173
$0.0001181 $49.44K — -0.08% 22/12/2025 $0.0001185 $0.0001192 $0.0001175
$0.0001182 $50.55K — -0.25% 21/12/2025 $0.0001226 $0.0001232 $0.0001174
$0.0001185 $59.20K — -3.34% 20/12/2025 $0.0001339 $0.0001341 $0.0001196
$0.0001226 $60.42K — -8.44% 19/12/2025 $0.0001306 $0.0001347 $0.0001302
$0.0001339 $58.80K — +2.53% 18/12/2025 $0.0001374 $0.0001392 $0.0001286
$0.0001306 $57.48K — -4.95% 17/12/2025 $0.0001396 $0.0001401 $0.0001369
$0.0001374 $57.64K — -1.58% 16/12/2025 $0.0001395 $0.0001402 $0.0001373
$0.0001396 $56.42K — +0.07% 15/12/2025 $0.0001533 $0.0001538 $0.0001384
$0.0001395 $58.07K — -9.00% 14/12/2025 $0.0001522 $0.0001563 $0.0001490
$0.0001533 $61.38K — +0.72% 13/12/2025 $0.0001529 $0.0001551 $0.0001506
$0.0001522 $59.02K — -0.46% 12/12/2025 $0.0001550 $0.0001574 $0.0001515
$0.0001529 $57.63K — -1.35% 11/12/2025 $0.0001584 $0.0001634 $0.0001515
$0.0001550 $61.64K — -2.15% 10/12/2025 $0.0001624 $0.0001636 $0.0001552
$0.0001584 $56.37K — -2.46% 09/12/2025 $0.0001660 $0.0001666 $0.0001580
$0.0001624 $54.29K — -2.17% 08/12/2025 $0.0001648 $0.0001675 $0.0001636
$0.0001660 $59.21K — +0.73% 07/12/2025 $0.0001641 $0.0001674 $0.0001631
$0.0001648 $60.37K — +0.43% 06/12/2025 $0.0001663 $0.0001684 $0.0001640
$0.0001641 $82.60K — -1.32% 05/12/2025 $0.0001686 $0.0001693 $0.0001647
$0.0001663 $95.31K — -1.36% 04/12/2025 $0.0001699 $0.0001713 $0.0001650
$0.0001686 $92.81K — -0.77% 03/12/2025 $0.0001695 $0.0001710 $0.0001673
$0.0001699 $96.08K — +0.24% 02/12/2025 $0.0001654 $0.0001703 $0.0001635
$0.0001695 $91.22K — +2.48% 01/12/2025 $0.0001660 $0.0001684 $0.0001622
$0.0001654 $90.65K — -0.36% 30/11/2025 $0.0001678 $0.0001704 $0.0001644
$0.0001660 $91.98K — -1.07% 29/11/2025 $0.0001669 $0.0001694 $0.0001644
$0.0001678 $92.54K — +0.54% 28/11/2025 $0.0001665 $0.0001692 $0.0001656
$0.0001669 $92.71K — +0.24% 27/11/2025 $0.0001677 $0.0001691 $0.0001643
$0.0001665 $92.07K — -0.72% 26/11/2025 $0.0001712 $0.0001722 $0.0001640
$0.0001677 $87.09K — -2.04% 25/11/2025 $0.0001709 $0.0001730 $0.0001660
$0.0001712 $58.53K — +0.18% 24/11/2025 $0.0001698 $0.0001735 $0.0001668
$0.0001709 $56.23K — +0.65% 23/11/2025 $0.0001722 $0.0001761 $0.0001679
$0.0001698 $30.96K — -1.39% 22/11/2025 $0.0001728 $0.0001735 $0.0001720
$0.0001722 $52.53K — -0.35% 21/11/2025 $0.0001817 $0.0001825 $0.0001708
$0.0001728 $55.20K — -4.90% 20/11/2025 $0.0001889 $0.0001924 $0.0001803
$0.0001817 $57.14K — -3.81% 19/11/2025 $0.0001919 $0.0001924 $0.0001870
$0.0001889 $56.09K — -1.56% 18/11/2025 $0.0001879 $0.0001947 $0.0001872
$0.0001919 $53.08K — +2.13% 17/11/2025 $0.0001934 $0.0001989 $0.0001864
$0.0001879 $52.42K — -2.84% 16/11/2025 $0.0001953 $0.0002002 $0.0001931
$0.0001934 $52.22K — -0.97% 15/11/2025 $0.0001986 $0.0002006 $0.0001948
$0.0001953 $54.80K — -1.66% 14/11/2025 $0.0001998 $0.0002005 $0.0001924
$0.0001986 $52.99K — -0.60% 13/11/2025 $0.0002018 $0.0002026 $0.0001946
$0.0001998 $53.66K — -0.99% 12/11/2025 $0.0002015 $0.0002027 $0.0002007
$0.0002018 $52.25K — +0.15% 11/11/2025 $0.0002060 $0.0002084 $0.0001993
$0.0002015 $338.33K — -2.18% 10/11/2025 $0.0002082 $0.0002109 $0.0002013
$0.0002060 $42.39K — -1.06% 09/11/2025 $0.0002205 $0.0002208 $0.0002074
$0.0002082 $50.04K — -5.58% 08/11/2025 $0.0002359 $0.0002424 $0.0002165
$0.0002205 $39.70K — -6.53% 07/11/2025 $0.0002039 $0.0002381 $0.0002032
$0.0002359 $50.01K — +15.69% 06/11/2025 $0.0002079 $0.0002091 $0.0002023
$0.0002039 $43.20K — -1.92% 05/11/2025 $0.0002126 $0.0002126 $0.0002057
$0.0002079 $41.86K — -2.21%
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