Harga / Ithaca Protocol / Sejarah harga Sejarah harga Ithaca Protocol (ITHACA)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum ITHACA terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan ITHACATahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -26% -13% -5.3% -16% -23% +24% -81% -18% +20% +54% -6.9% — -87% 2025 +2.1% -36% -29% -52% -25% -54% +58% -10% -7.4% +10% -36% -2.1% -93%
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 03/11/2026 $0.0006502 $0.0006571 $0.0006100
$0.0006212 $325.09 $574.60K -4.46% 02/11/2026 $0.0007006 $0.0007243 $0.0006500
$0.0006518 $1.26K $602.90K -6.97% 01/11/2026 $0.0006671 $0.0007581 $0.0006388
$0.0007011 $3.46K $648.51K +5.10% 31/10/2026 $0.0006103 $0.0008663 $0.0005971
$0.0006725 $8.67K $622.06K +10.19% 30/10/2026 $0.0006021 $0.0006285 $0.0005972
$0.0006095 $333.85 — +1.23% 29/10/2026 $0.0006427 $0.0007088 $0.0005971
$0.0005992 $2.46K $554.24K -6.77% 28/10/2026 $0.0006531 $0.0006789 $0.0006229
$0.0006596 $1.47K $610.11K +1.00% 27/10/2026 $0.0007179 $0.0008315 $0.0006517
$0.0006531 $7.44K $604.11K -9.03% 26/10/2026 $0.0006974 $0.0007450 $0.0006500
$0.0007240 $2.88K $669.70K +3.81% 25/10/2026 $0.0006304 $0.0009299 $0.0006113
$0.0006977 $13.80K $645.38K +10.68% 24/10/2026 $0.0006637 $0.0006736 $0.0006269
$0.0006340 $1.08K — -4.47% 23/10/2026 $0.0007542 $0.0007875 $0.0006823
$0.0006834 $1.25K $632.12K -9.39% 22/10/2026 $0.0007350 $0.0008497 $0.0007350
$0.0007577 $2.11K $700.84K +3.09% 21/10/2026 $0.0007408 $0.0008799 $0.0007207
$0.0007638 $4.11K $706.50K +3.10% 20/10/2026 $0.0007963 $0.0007986 $0.0006912
$0.0007408 $3.88K $685.21K -6.97% 19/10/2026 $0.0008479 $0.0008508 $0.0007684
$0.0007876 $3.49K $728.51K -7.11% 18/10/2026 $0.0008732 $0.0009816 $0.0008551
$0.0008551 $4.14K $790.92K -2.07% 17/10/2026 $0.001261 $0.001336 $0.0008060
$0.0008751 $8.63K $809.39K -30.61% 16/10/2026 $0.0006283 $0.001400 $0.0006192
$0.001268 $33.30K $1.17M +101.83% 15/10/2026 $0.0006189 $0.0006699 $0.0005500
$0.0006233 $3.76K $572.91K +0.71% 14/10/2026 $0.0007451 $0.0007625 $0.0006066
$0.0006102 $1.59K $301.38K -18.10% 13/10/2026 $0.0005010 $0.001149 $0.0005010
$0.0007450 $47.69K $368.00K +48.70% 12/10/2026 $0.0007690 $0.0008300 $0.0004962
$0.0005022 $8.51K $248.03K -34.69% 11/10/2026 $0.0004896 $0.001305 $0.0004853
$0.0007589 $34.90K $374.89K +55.00% 10/10/2026 $0.0005073 $0.0005073 $0.0004814
$0.0004896 $17.06K $241.86K -3.49% 09/10/2026 $0.0004993 $0.0005148 $0.0004652
$0.0005073 $10.75K $250.60K +1.60% 08/10/2026 $0.0004926 $0.0005599 $0.0004600
$0.0004993 $4.89K $246.65K +1.36% 07/10/2026 $0.0004889 $0.0005200 $0.0004658
$0.0005014 $19.87K $247.69K +2.56% 06/10/2026 $0.0005468 $0.0005498 $0.0004577
$0.0004889 $11.56K $241.50K -10.59% 05/10/2026 $0.0004623 $0.0007000 $0.0004577
$0.0005515 $15.01K — +19.29% 04/10/2026 $0.0004259 $0.0005181 $0.0004030
$0.0004623 $23.46K — +8.55% 03/10/2026 $0.0004380 $0.0004499 $0.0004129
$0.0004259 $21.55K — -2.76% 02/10/2026 $0.0004395 $0.0004500 $0.0004354
$0.0004380 $22.26K — -0.34% 01/10/2026 $0.0004370 $0.0004500 $0.0004313
$0.0004395 $21.99K $217.12K +0.57% 30/09/2026 $0.0004514 $0.0004614 $0.0004233
$0.0004370 $23.64K $215.87K -3.19% 29/09/2026 $0.0005040 $0.0006435 $0.0004427
$0.0004514 $12.58K — -10.44% 28/09/2026 $0.0003974 $0.0006088 $0.0003974
$0.0005143 $23.71K — +29.42% 27/09/2026 $0.0004143 $0.0004143 $0.0003959
$0.0003974 $16.15K — -4.08% 26/09/2026 $0.0003912 $0.0004963 $0.0003912
$0.0004143 $16.20K — +5.90% 25/09/2026 $0.0003911 $0.0003911 $0.0003910
$0.0003911 $1.10K — +0.00% 24/09/2026 $0.0003942 $0.0003952 $0.0003857
$0.0003911 $12.68K — -0.79% 23/09/2026 $0.0003962 $0.0004098 $0.0003939
$0.0003942 $21.98K — -0.50% 22/09/2026 $0.0003990 $0.0004011 $0.0003933
$0.0003962 $22.35K — -0.70% 21/09/2026 $0.0004011 $0.0004268 $0.0003880
$0.0003990 $21.92K — -0.52% 20/09/2026 $0.0003959 $0.0004168 $0.0003957
$0.0004011 $14.49K — +1.31% 19/09/2026 $0.0003950 $0.0003990 $0.0003924
$0.0003959 $17.00K — +0.23% 18/09/2026 $0.0003984 $0.0003984 $0.0003949
$0.0003950 $20.59K — -0.85% 17/09/2026 $0.0003963 $0.0004100 $0.0003957
$0.0003984 $21.61K — +0.53% 16/09/2026 $0.0003958 $0.0003964 $0.0003957
$0.0003963 $22.43K $195.79K +0.13% 15/09/2026 $0.0004129 $0.0004267 $0.0003901
$0.0003958 $22.40K — -4.14% 14/09/2026 $0.0004027 $0.0004250 $0.0003960
$0.0004129 $22.25K — +2.53% 13/09/2026 $0.0003977 $0.0004249 $0.0003862
$0.0004027 $22.57K — +1.26% 12/09/2026 $0.0003903 $0.0004179 $0.0003896
$0.0003977 $17.78K — +1.90% 11/09/2026 $0.0003861 $0.0003904 $0.0003856
$0.0003903 $18.09K — +1.09% 10/09/2026 $0.0003887 $0.0003900 $0.0003813
$0.0003861 $21.86K — -0.67% 09/09/2026 $0.0003914 $0.0003914 $0.0003719
$0.0003887 $18.81K — -0.69% 08/09/2026 $0.0004053 $0.0004176 $0.0003897
$0.0003914 $20.20K — -3.43% 07/09/2026 $0.0004092 $0.0004116 $0.0004015
$0.0004053 $20.15K — -0.95% 06/09/2026 $0.0004071 $0.0004116 $0.0004070
$0.0004092 $21.65K — +0.52% 05/09/2026 $0.0004097 $0.0004173 $0.0004033
$0.0004071 $20.85K — -0.63% 04/09/2026 $0.0004219 $0.0004220 $0.0004058
$0.0004097 $22.84K — -2.89% 03/09/2026 $0.0003708 $0.0004271 $0.0003672
$0.0004219 $21.68K $208.45K +13.78% 02/09/2026 $0.0003623 $0.0003783 $0.0003613
$0.0003708 $22.28K $183.19K +2.35% 01/09/2026 $0.0003647 $0.0003755 $0.0003564
$0.0003623 $21.91K — -0.66% 31/08/2026 $0.0003690 $0.0003739 $0.0003641
$0.0003647 $22.09K — -1.17% 30/08/2026 $0.0003670 $0.0003814 $0.0003600
$0.0003690 $18.09K — +0.54% 29/08/2026 $0.0003663 $0.0003675 $0.0003657
$0.0003670 $19.11K — +0.19% 28/08/2026 $0.0003657 $0.0003676 $0.0003657
$0.0003663 $21.45K — +0.16% 27/08/2026 $0.0003703 $0.0003704 $0.0003653
$0.0003657 $21.13K — -1.24% 26/08/2026 $0.0003703 $0.0003719 $0.0003699
$0.0003703 $20.95K — +0.00% 25/08/2026 $0.0003728 $0.0003747 $0.0003635
$0.0003703 $22.38K — -0.67% 24/08/2026 $0.0003809 $0.0003820 $0.0003600
$0.0003728 $22.60K — -2.13% 23/08/2026 $0.0003799 $0.0003877 $0.0003785
$0.0003809 $22.32K — +0.26% 22/08/2026 $0.0003754 $0.0003831 $0.0003746
$0.0003799 $22.27K — +1.20% 21/08/2026 $0.0003822 $0.0003827 $0.0003734
$0.0003754 $20.86K — -1.78% 20/08/2026 $0.0004143 $0.0004191 $0.0003698
$0.0003822 $21.93K — -7.75% 19/08/2026 $0.0003877 $0.0005693 $0.0003876
$0.0004143 $32.75K $204.63K +6.86% 18/08/2026 $0.0003904 $0.0003946 $0.0003876
$0.0003877 $20.11K — -0.69% 17/08/2026 $0.0003992 $0.0004079 $0.0003897
$0.0003904 $22.73K — -2.20% 16/08/2026 $0.0003952 $0.0004142 $0.0003871
$0.0003992 $21.96K — +1.01% 15/08/2026 $0.0003895 $0.0004047 $0.0003876
$0.0003952 $22.19K — +1.46% 14/08/2026 $0.0003985 $0.0004027 $0.0003851
$0.0003895 $21.93K — -2.26% 13/08/2026 $0.0004073 $0.0004073 $0.0003854
$0.0003985 $18.89K — -2.16% 12/08/2026 $0.0004046 $0.0004093 $0.0004034
$0.0004073 $19.65K — +0.67% 11/08/2026 $0.0004084 $0.0004115 $0.0004046
$0.0004046 $21.88K — -0.93% 10/08/2026 $0.0004031 $0.0004182 $0.0003800
$0.0004084 $21.35K — +1.31% 09/08/2026 $0.0003966 $0.0004094 $0.0003966
$0.0004031 $21.43K — +1.64% 08/08/2026 $0.0004048 $0.0004048 $0.0003933
$0.0003966 $21.45K — -2.03% 07/08/2026 $0.0003926 $0.0004276 $0.0003909
$0.0004048 $22.77K $199.95K +3.11% 06/08/2026 $0.0003632 $0.0004135 $0.0003621
$0.0003926 $16.57K — +8.09% 05/08/2026 $0.0003745 $0.0003753 $0.0003619
$0.0003619 $128.21 — -3.36% 04/08/2026 $0.0003982 $0.0004109 $0.0003722
$0.0003788 $6.80K — -4.87% 03/08/2026 $0.0003915 $0.0004004 $0.0003888
$0.0003982 $11.85K — +1.71% 02/08/2026 $0.0003991 $0.0004025 $0.0003838
$0.0003915 $9.45K $193.38K -1.90% 01/08/2026 $0.0004451 $0.0004845 $0.0003718
$0.0003930 $14.35K — -11.71% 31/07/2026 $0.0004432 $0.0004480 $0.0004401
$0.0004451 $12.62K $219.85K +0.43% 30/07/2026 $0.0004965 $0.0005591 $0.0004381
$0.0004432 $13.46K — -10.74% 29/07/2026 $0.0004876 $0.0005029 $0.0004853
$0.0004965 $13.27K — +1.83% 28/07/2026 $0.0005057 $0.0005203 $0.0004625
$0.0004832 $4.40K $238.65K -4.45% 27/07/2026 $0.0005389 $0.0005416 $0.0004990
$0.0005057 $12.85K — -6.16% 26/07/2026 $0.0005745 $0.0005813 $0.0005316
$0.0005428 $13.13K $268.07K -5.52% 25/07/2026 $0.0006405 $0.0006406 $0.0005001
$0.0005745 $15.29K — -10.30% 24/07/2026 $0.0006349 $0.0006542 $0.0006007
$0.0006406 $11.99K $316.35K +0.90% 23/07/2026 $0.0006041 $0.0007100 $0.0006039
$0.0006357 $16.50K $313.94K +5.23% 22/07/2026 $0.0006805 $0.0007280 $0.0006000
$0.0006041 $12.72K $298.35K -11.23% 21/07/2026 $0.001163 $0.001163 $0.0006089
$0.0006834 $17.27K — -41.23% 20/07/2026 $0.001103 $0.001230 $0.001048
$0.001163 $11.58K $573.73K +5.45% 19/07/2026 $0.001150 $0.001220 $0.001092
$0.001103 $13.52K — -4.11% 18/07/2026 $0.001122 $0.001920 $0.001043
$0.001150 $23.28K $567.16K +2.49% 17/07/2026 $0.001130 $0.001201 $0.001040
$0.001122 $10.80K $463.64K -0.68% 16/07/2026 $0.001392 $0.001400 $0.0009900
$0.001130 $13.66K $466.78K -18.80% 15/07/2026 $0.001636 $0.001750 $0.001259
$0.001392 $17.88K $574.74K -14.92% 14/07/2026 $0.001574 $0.002900 $0.001574
$0.001636 $16.65K — +3.95% 13/07/2026 $0.001655 $0.001850 $0.001510
$0.001574 $14.51K — -4.91% 12/07/2026 $0.002017 $0.002111 $0.001600
$0.001657 $15.15K — -17.85% 11/07/2026 $0.001772 $0.002399 $0.001577
$0.002017 $14.33K — +13.85% 10/07/2026 $0.001735 $0.002100 $0.001734
$0.001772 $13.24K — +2.09% 09/07/2026 $0.002002 $0.002400 $0.001518
$0.001735 $18.18K $715.80K -13.31% 08/07/2026 $0.002096 $0.002161 $0.001990
$0.002002 $17.53K — -4.49% 07/07/2026 $0.002085 $0.003300 $0.002080
$0.002096 $17.29K — +0.54% 06/07/2026 $0.002179 $0.002405 $0.002076
$0.002085 $14.70K — -4.32% 05/07/2026 $0.002109 $0.002278 $0.002000
$0.002179 $14.49K — +3.29% 04/07/2026 $0.002126 $0.002790 $0.001944
$0.002112 $21.19K — -0.63% 03/07/2026 $0.002920 $0.01810 $0.001800
$0.002159 $126.96K — -26.06% 02/07/2026 $0.002387 $0.003300 $0.002387
$0.002920 $13.53K — +22.31% 01/07/2026 $0.002362 $0.002400 $0.001836
$0.002387 $21.69K $357.02K +1.06% 30/06/2026 $0.001914 $0.002400 $0.001900
$0.002362 $10.01K — +23.45% 29/06/2026 $0.001777 $0.002280 $0.001604
$0.001914 $14.02K — +7.70% 28/06/2026 $0.002561 $0.002950 $0.001510
$0.001777 $24.30K — -30.61% 27/06/2026 $0.001570 $0.009300 $0.001250
$0.002561 $43.65K — +63.09% 26/06/2026 $0.001376 $0.001742 $0.001207
$0.001590 $19.48K — +15.57% 25/06/2026 $0.001328 $0.003489 $0.001257
$0.001376 $14.95K — +3.58% 24/06/2026 $0.001372 $0.001390 $0.001311
$0.001328 $10.02K — -3.19% 23/06/2026 $0.001907 $0.001942 $0.001356
$0.001372 $18.02K — -28.05% 22/06/2026 $0.002057 $0.002245 $0.001907
$0.001907 $12.98K — -7.26% 21/06/2026 $0.002141 $0.002170 $0.002013
$0.002057 $21.34K — -3.96% 20/06/2026 $0.002052 $0.002150 $0.002051
$0.002141 $14.47K — +4.37% 19/06/2026 $0.002051 $0.002053 $0.002051
$0.002052 $11.41K — +0.02% 18/06/2026 $0.002007 $0.002076 $0.001959
$0.002051 $13.81K — +2.18% 17/06/2026 $0.002005 $0.002007 $0.002002
$0.002007 $12.58K — +0.10% 16/06/2026 $0.002005 $0.002005 $0.002005
$0.002005 $12.60K — +0.00% 15/06/2026 $0.002006 $0.002016 $0.002002
$0.002005 $12.69K — -0.04% 14/06/2026 $0.002006 $0.002006 $0.002006
$0.002006 $12.84K — +0.00% 13/06/2026 $0.002013 $0.002019 $0.002002
$0.002006 $12.64K — -0.32% 12/06/2026 $0.002006 $0.002022 $0.002002
$0.002013 $12.71K — +0.34% 11/06/2026 $0.001928 $0.002014 $0.001920
$0.002006 $12.93K — +4.04% 10/06/2026 $0.001928 $0.001935 $0.001921
$0.001928 $12.48K — +0.02% 09/06/2026 $0.001912 $0.001939 $0.001908
$0.001928 $12.93K — +0.82% 08/06/2026 $0.001904 $0.001938 $0.001902
$0.001912 $13.27K — +0.44% 07/06/2026 $0.001903 $0.001907 $0.001903
$0.001904 $12.62K — +0.03% 06/06/2026 $0.001906 $0.001911 $0.001899
$0.001903 $12.49K — -0.19% 05/06/2026 $0.001906 $0.001906 $0.001906
$0.001906 $12.59K — +0.00% 04/06/2026 $0.001899 $0.001908 $0.001893
$0.001906 $12.60K — +0.40% 03/06/2026 $0.001902 $0.001902 $0.001898
$0.001899 $12.34K — -0.16% 02/06/2026 $0.001903 $0.001912 $0.001893
$0.001902 $15.78K — -0.07% 01/06/2026 $0.001909 $0.001911 $0.001902
$0.001903 $12.16K — -0.30% 31/05/2026 $0.001906 $0.001923 $0.001904
$0.001909 $19.20K — +0.15% 30/05/2026 $0.001945 $0.001953 $0.001872
$0.001906 $14.16K — -1.99% 29/05/2026 $0.001946 $0.001949 $0.001939
$0.001945 $12.66K — -0.05% 28/05/2026 $0.001946 $0.001950 $0.001938
$0.001946 $13.52K — -0.02% 27/05/2026 $0.002235 $0.002240 $0.001870
$0.001946 $20.07K — -12.91% 26/05/2026 $0.002490 $0.003300 $0.002204
$0.002235 $23.19K — -10.25% 25/05/2026 $0.002388 $0.003480 $0.002372
$0.002490 $17.27K — +4.28% 24/05/2026 $0.002426 $0.002460 $0.002373
$0.002388 $16.63K — -1.56% 23/05/2026 $0.002422 $0.002439 $0.002418
$0.002426 $16.56K — +0.17% 22/05/2026 $0.002421 $0.002423 $0.002421
$0.002422 $8.70K — +0.02% 21/05/2026 $0.002420 $0.002423 $0.002420
$0.002421 $12.50K — +0.06% 20/05/2026 $0.002432 $0.002449 $0.002416
$0.002420 $12.51K — -0.52% 19/05/2026 $0.002445 $0.002455 $0.002415
$0.002432 $12.49K — -0.51% 18/05/2026 $0.002468 $0.002471 $0.002415
$0.002445 $17.68K $329.06K -0.94% 17/05/2026 $0.002449 $0.002474 $0.002448
$0.002468 $18.28K — +0.79% 16/05/2026 $0.002461 $0.002560 $0.002444
$0.002449 $22.35K — -0.49% 15/05/2026 $0.002451 $0.002464 $0.002451
$0.002461 $16.91K — +0.40% 14/05/2026 $0.002460 $0.002471 $0.002450
$0.002451 $16.64K — -0.36% 13/05/2026 $0.002470 $0.002474 $0.002459
$0.002460 $16.94K — -0.42% 12/05/2026 $0.002468 $0.002470 $0.002468
$0.002470 $16.79K $685.47K +0.08% 11/05/2026 $0.002469 $0.002472 $0.002461
$0.002468 $16.92K — -0.01% 10/05/2026 $0.002469 $0.002471 $0.002469
$0.002469 $16.27K — -0.00% 09/05/2026 $0.002470 $0.002470 $0.002469
$0.002469 $16.49K — -0.06% 08/05/2026 $0.002470 $0.002480 $0.002470
$0.002470 $16.82K — +0.01% 07/05/2026 $0.002462 $0.002480 $0.002459
$0.002470 $17.09K — +0.32% 06/05/2026 $0.002461 $0.002464 $0.002460
$0.002462 $19.61K — +0.02% 05/05/2026 $0.002469 $0.002487 $0.002452
$0.002461 $20.17K — -0.33% 04/05/2026 $0.002469 $0.002471 $0.002469
$0.002469 $16.82K — +0.00% 03/05/2026 $0.002470 $0.002470 $0.002468
$0.002469 $16.73K — -0.03% 02/05/2026 $0.002470 $0.002470 $0.002468
$0.002470 $16.89K — +0.02% 01/05/2026 $0.002480 $0.002486 $0.002461
$0.002470 $18.02K — -0.42% 30/04/2026 $0.002545 $0.002566 $0.002478
$0.002480 $18.71K — -2.54% 29/04/2026 $0.002578 $0.002580 $0.002544
$0.002545 $9.32K — -1.27% 28/04/2026 $0.002573 $0.002587 $0.002572
$0.002578 $8.94K — +0.17% 27/04/2026 $0.002490 $0.003481 $0.002477
$0.002573 $32.22K — +3.34% 26/04/2026 $0.002513 $0.002522 $0.002490
$0.002490 $8.77K — -0.92% 25/04/2026 $0.002506 $0.002523 $0.002503
$0.002513 $8.79K — +0.29% 24/04/2026 $0.002515 $0.002520 $0.002496
$0.002506 $8.70K — -0.36% 23/04/2026 $0.002580 $0.002580 $0.002500
$0.002515 $9.02K — -2.50% 22/04/2026 $0.002582 $0.002583 $0.002580
$0.002580 $9.51K — -0.07% 21/04/2026 $0.002580 $0.002588 $0.002574
$0.002582 $10.46K — +0.06% 20/04/2026 $0.002665 $0.002665 $0.002542
$0.002580 $9.26K — -3.18% 19/04/2026 $0.002685 $0.002689 $0.002655
$0.002665 $8.24K — -0.76% 18/04/2026 $0.002682 $0.002688 $0.002682
$0.002685 $8.75K — +0.12% 17/04/2026 $0.002695 $0.002706 $0.002677
$0.002682 $8.61K — -0.50% 16/04/2026 $0.002509 $0.002715 $0.002498
$0.002695 $9.95K — +7.43% 15/04/2026 $0.002533 $0.002533 $0.002509
$0.002509 $8.71K — -0.94% 14/04/2026 $0.002555 $0.002563 $0.002533
$0.002533 $8.87K — -0.87% 13/04/2026 $0.002555 $0.002556 $0.002555
$0.002555 $8.75K — +0.00% 12/04/2026 $0.002555 $0.002556 $0.002555
$0.002555 $10.28K — +0.00% 11/04/2026 $0.002555 $0.002566 $0.002555
$0.002555 $10.54K — -0.00% 10/04/2026 $0.002555 $0.002564 $0.002555
$0.002555 $8.12K — +0.02% 09/04/2026 $0.002565 $0.002573 $0.002555
$0.002555 $8.95K — -0.39% 08/04/2026 $0.002571 $0.002590 $0.002555
$0.002565 $10.36K — -0.25% 07/04/2026 $0.002604 $0.002616 $0.002569
$0.002571 $9.93K — -1.27% 06/04/2026 $0.002637 $0.002657 $0.002603
$0.002604 $8.88K — -1.26% 05/04/2026 $0.002637 $0.002643 $0.002637
$0.002637 $8.28K — +0.01% 04/04/2026 $0.002644 $0.002716 $0.002637
$0.002637 $9.48K — -0.26% 03/04/2026 $0.002741 $0.002764 $0.002637
$0.002644 $10.79K — -3.52% 02/04/2026 $0.002882 $0.002913 $0.002738
$0.002741 $10.99K — -4.91% 01/04/2026 $0.002945 $0.003023 $0.002875
$0.002882 $12.20K — -2.14% 31/03/2026 $0.003037 $0.003065 $0.002942
$0.002945 $10.07K — -3.02% 30/03/2026 $0.003012 $0.004300 $0.003012
$0.003037 $26.73K — +0.82% 29/03/2026 $0.002994 $0.003025 $0.002992
$0.003012 $9.06K — +0.60% 28/03/2026 $0.002981 $0.003025 $0.002978
$0.002994 $9.92K — +0.43% 27/03/2026 $0.003015 $0.003015 $0.002978
$0.002981 $8.85K — -1.11% 26/03/2026 $0.003049 $0.003049 $0.003000
$0.003015 $10.14K — -1.12% 25/03/2026 $0.003058 $0.003060 $0.003045
$0.003049 $9.53K — -0.29% 24/03/2026 $0.003045 $0.003122 $0.003045
$0.003058 $11.27K — +0.42% 23/03/2026 $0.003067 $0.003074 $0.003045
$0.003045 $9.64K — -0.72% 22/03/2026 $0.003106 $0.003120 $0.003045
$0.003067 $20.21K — -1.25% 21/03/2026 $0.003118 $0.003118 $0.003105
$0.003106 $14.83K — -0.39% 20/03/2026 $0.003274 $0.003274 $0.003115
$0.003118 $17.32K — -4.77% 19/03/2026 $0.003284 $0.003331 $0.003274
$0.003274 $9.12K — -0.30% 18/03/2026 $0.003280 $0.003313 $0.003255
$0.003284 $8.84K — +0.10% 17/03/2026 $0.003288 $0.003319 $0.003278
$0.003280 $8.97K — -0.22% 16/03/2026 $0.003286 $0.003289 $0.003283
$0.003288 $8.51K — +0.06% 15/03/2026 $0.003284 $0.003288 $0.003283
$0.003286 $8.45K — +0.06% 14/03/2026 $0.003275 $0.003297 $0.003275
$0.003284 $9.54K — +0.26% 13/03/2026 $0.003293 $0.003312 $0.003274
$0.003275 $10.51K — -0.55% 12/03/2026 $0.003249 $0.003337 $0.003249
$0.003293 $10.54K — +1.34% 11/03/2026 $0.003238 $0.003414 $0.003236
$0.003249 $15.90K — +0.34% 10/03/2026 $0.003054 $0.003361 $0.003045
$0.003238 $16.32K — +6.02% 09/03/2026 $0.002917 $0.003059 $0.002917
$0.003054 $11.64K — +4.72% 08/03/2026 $0.002918 $0.002936 $0.002915
$0.002917 $10.32K — -0.04% 07/03/2026 $0.002811 $0.002994 $0.002809
$0.002918 $11.83K — +3.81% 06/03/2026 $0.002805 $0.002835 $0.002794
$0.002811 $12.52K — +0.24% 05/03/2026 $0.002807 $0.002814 $0.002803
$0.002805 $13.16K — -0.08% 04/03/2026 $0.002804 $0.002827 $0.002804
$0.002807 $17.80K — +0.11% 03/03/2026 $0.002962 $0.002962 $0.002801
$0.002804 $12.84K — -5.33% 02/03/2026 $0.003109 $0.003123 $0.002971
$0.002971 $16.26K — -4.43% 01/03/2026 $0.003109 $0.003110 $0.003108
$0.003109 $13.80K — +0.01% 28/02/2026 $0.003109 $0.003110 $0.003108
$0.003109 $15.17K — -0.01% 27/02/2026 $0.003109 $0.003109 $0.003108
$0.003109 $14.05K — +0.01% 26/02/2026 $0.003110 $0.003110 $0.003109
$0.003109 $13.16K — -0.03% 25/02/2026 $0.003109 $0.003110 $0.003108
$0.003110 $13.11K — +0.04% 24/02/2026 $0.003109 $0.003109 $0.003108
$0.003109 $14.20K — +0.00% 23/02/2026 $0.003109 $0.003110 $0.003109
$0.003109 $13.43K — -0.01% 22/02/2026 $0.003110 $0.003112 $0.003108
$0.003109 $13.90K — -0.03% 21/02/2026 $0.003109 $0.003112 $0.003109
$0.003110 $13.18K — +0.04% 20/02/2026 $0.003117 $0.003117 $0.003109
$0.003109 $13.05K — -0.26% 19/02/2026 $0.003109 $0.003187 $0.003108
$0.003117 $13.91K — +0.25% 18/02/2026 $0.003109 $0.003160 $0.003109
$0.003109 $13.81K — +0.00% 17/02/2026 $0.003109 $0.003111 $0.003109
$0.003109 $13.71K — +0.01% 16/02/2026 $0.003109 $0.003111 $0.003109
$0.003109 $13.97K — +0.00% 15/02/2026 $0.003109 $0.003109 $0.003109
$0.003109 $14.59K — +0.00% 14/02/2026 $0.003109 $0.003111 $0.003108
$0.003109 $13.54K — +0.01% 13/02/2026 $0.003110 $0.003111 $0.003108
$0.003109 $14.19K — -0.04% 12/02/2026 $0.003112 $0.003113 $0.003110
$0.003110 $15.31K — -0.07% 11/02/2026 $0.003112 $0.003112 $0.003112
$0.003112 $15.53K — +0.00% 10/02/2026 $0.003117 $0.003119 $0.003111
$0.003112 $15.77K — -0.17% 09/02/2026 $0.003111 $0.003133 $0.003091
$0.003117 $15.22K — +0.21% 08/02/2026 $0.003128 $0.003180 $0.003090
$0.003111 $15.08K — -0.54% 07/02/2026 $0.003253 $0.003265 $0.003116
$0.003128 $16.73K — -3.85% 06/02/2026 $0.003201 $0.003490 $0.003189
$0.003253 $19.60K — +1.62% 05/02/2026 $0.003486 $0.003488 $0.003182
$0.003201 $19.44K — -8.17% 04/02/2026 $0.003486 $0.003486 $0.003485
$0.003486 $14.75K — -0.01% 03/02/2026 $0.003486 $0.003488 $0.003486
$0.003486 $22.80K $3.14M +0.01% 02/02/2026 $0.003525 $0.003527 $0.003474
$0.003486 $24.58K — -1.11% 01/02/2026 $0.003554 $0.003554 $0.003519
$0.003525 $21.80K — -0.81% 31/01/2026 $0.003554 $0.003556 $0.003554
$0.003554 $15.73K — +0.00% 30/01/2026 $0.003554 $0.003555 $0.003554
$0.003554 $10.20K — +0.00% 29/01/2026 $0.003556 $0.003556 $0.003554
$0.003554 $14.12K — -0.05% 28/01/2026 $0.003556 $0.003556 $0.003555
$0.003556 $16.06K — -0.01% 27/01/2026 $0.003557 $0.003557 $0.003555
$0.003556 $16.22K — -0.02% 26/01/2026 $0.003568 $0.003570 $0.003556
$0.003557 $12.53K — -0.33% 25/01/2026 $0.003568 $0.003568 $0.003568
$0.003568 $10.81K — +0.00% 24/01/2026 $0.003568 $0.003568 $0.003568
$0.003568 $17.32K — +0.00% 23/01/2026 $0.003568 $0.003568 $0.003568
$0.003568 $17.84K — +0.00% 22/01/2026 $0.003568 $0.003569 $0.003568
$0.003568 $14.34K — -0.01% 21/01/2026 $0.003578 $0.003578 $0.003568
$0.003568 $18.78K — -0.27% 20/01/2026 $0.003601 $0.003636 $0.003574
$0.003578 $16.02K — -0.64% 19/01/2026 $0.003650 $0.003650 $0.003598
$0.003601 $12.94K — -1.35% 18/01/2026 $0.003661 $0.003661 $0.003650
$0.003650 $10.42K — -0.29% 17/01/2026 $0.003661 $0.003670 $0.003661
$0.003661 $10.45K — -0.01% 16/01/2026 $0.003673 $0.003711 $0.003656
$0.003661 $12.24K — -0.31% 15/01/2026 $0.003668 $0.003683 $0.003667
$0.003673 $10.61K — +0.13% 14/01/2026 $0.003668 $0.003670 $0.003667
$0.003668 $10.58K — -0.01% 13/01/2026 $0.003692 $0.003707 $0.003667
$0.003668 $10.39K — -0.66% 12/01/2026 $0.003689 $0.003723 $0.003671
$0.003692 $17.55K — +0.09% 11/01/2026 $0.003734 $0.003734 $0.003670
$0.003689 $17.27K — -1.21% 10/01/2026 $0.003674 $0.003766 $0.003674
$0.003734 $10.99K — +1.64% 09/01/2026 $0.004701 $0.004701 $0.003645
$0.003674 $21.76K — -21.86% 08/01/2026 $0.004708 $0.004710 $0.004701
$0.004701 $11.37K — -0.13% 07/01/2026 $0.004748 $0.004750 $0.004708
$0.004708 $18.34K — -0.86% 06/01/2026 $0.004770 $0.004771 $0.004748
$0.004748 $17.19K — -0.45% 05/01/2026 $0.004792 $0.004796 $0.004768
$0.004770 $13.13K — -0.47% 04/01/2026 $0.004805 $0.004806 $0.004791
$0.004792 $8.98K — -0.27% 03/01/2026 $0.004782 $0.004920 $0.004770
$0.004805 $11.53K $4.32M +0.49% 02/01/2026 $0.004792 $0.004797 $0.004710
$0.004782 $10.00K — -0.23% 01/01/2026 $0.004807 $0.004817 $0.004740
$0.004792 $6.96K — -0.30% 31/12/2025 $0.004857 $0.004857 $0.004799
$0.004807 $9.57K — -1.03% 30/12/2025 $0.004882 $0.004882 $0.004857
$0.004857 $12.76K — -0.52% 29/12/2025 $0.004913 $0.004913 $0.004880
$0.004882 $15.06K — -0.61% 28/12/2025 $0.004913 $0.004914 $0.004912
$0.004913 $11.16K — -0.01% 27/12/2025 $0.004915 $0.004919 $0.004912
$0.004913 $10.78K — -0.04% 26/12/2025 $0.004935 $0.004935 $0.004914
$0.004915 $20.23K — -0.40% 25/12/2025 $0.004937 $0.004944 $0.004930
$0.004935 $20.25K — -0.05% 24/12/2025 $0.004951 $0.004951 $0.004936
$0.004937 $18.75K — -0.26% 23/12/2025 $0.004960 $0.004962 $0.004914
$0.004951 $10.96K — -0.19% 22/12/2025 $0.004976 $0.004983 $0.004932
$0.004960 $9.77K — -0.33% 21/12/2025 $0.005007 $0.005014 $0.004975
$0.004976 $11.23K — -0.62% 20/12/2025 $0.005039 $0.005039 $0.005006
$0.005007 $9.51K — -0.63% 19/12/2025 $0.005039 $0.005039 $0.005039
$0.005039 $15.07K — -0.01% 18/12/2025 $0.005040 $0.005041 $0.005039
$0.005039 $21.92K — -0.02% 17/12/2025 $0.005043 $0.005044 $0.005039
$0.005040 $21.17K — -0.07% 16/12/2025 $0.005044 $0.005044 $0.005043
$0.005043 $18.38K — -0.00% 15/12/2025 $0.005044 $0.005044 $0.005043
$0.005043 $21.67K — -0.01% 14/12/2025 $0.005046 $0.005051 $0.005043
$0.005044 $20.08K — -0.05% 13/12/2025 $0.005051 $0.005053 $0.005044
$0.005047 $13.00K — -0.08% 12/12/2025 $0.005047 $0.005053 $0.005044
$0.005051 $22.13K — +0.09% 11/12/2025 $0.005045 $0.005053 $0.005044
$0.005047 $19.07K — +0.03% 10/12/2025 $0.005047 $0.005047 $0.005044
$0.005045 $18.09K — -0.03% 09/12/2025 $0.005046 $0.005048 $0.005044
$0.005047 $12.60K — +0.01% 08/12/2025 $0.005046 $0.005052 $0.005044
$0.005046 $10.08K — +0.00% 07/12/2025 $0.005045 $0.005046 $0.005045
$0.005046 $11.28K — +0.01% 06/12/2025 $0.005044 $0.005050 $0.005044
$0.005045 $10.71K — +0.02% 05/12/2025 $0.005047 $0.005048 $0.005044
$0.005045 $9.63K — -0.04% 04/12/2025 $0.005049 $0.005051 $0.005042
$0.005047 $9.92K — -0.05% 03/12/2025 $0.005186 $0.005190 $0.005049
$0.005049 $15.76K — -2.64% 02/12/2025 $0.005160 $0.005207 $0.005138
$0.005186 $11.47K $4.67M +0.50% 01/12/2025 $0.004912 $0.006230 $0.004857
$0.005160 $32.26K — +5.07% 30/11/2025 $0.004898 $0.004930 $0.004895
$0.004912 $14.24K — +0.27% 29/11/2025 $0.004968 $0.004974 $0.004896
$0.004898 $12.79K — -1.40% 28/11/2025 $0.004968 $0.004971 $0.004953
$0.004968 $9.11K — -0.00% 27/11/2025 $0.004941 $0.004974 $0.004931
$0.004968 $15.33K — +0.54% 26/11/2025 $0.005035 $0.005039 $0.004934
$0.004941 $19.31K — -1.88% 25/11/2025 $0.004860 $0.005600 $0.004859
$0.005035 $31.87K — +3.61% 24/11/2025 $0.004860 $0.004860 $0.004859
$0.004860 $13.73K — +0.00% 23/11/2025 $0.004870 $0.004870 $0.004857
$0.004859 $13.67K — -0.23% 22/11/2025 $0.004901 $0.005089 $0.004835
$0.004870 $49.08K — -0.63% 21/11/2025 $0.005073 $0.005789 $0.004901
$0.004902 $94.30K — -3.36% 20/11/2025 $0.005214 $0.006020 $0.004842
$0.005073 $95.12K — -2.71% 19/11/2025 $0.004657 $0.005347 $0.004480
$0.005214 $101.21K — +11.96% 18/11/2025 $0.004708 $0.004734 $0.004653
$0.004657 $69.43K — -1.08% 17/11/2025 $0.004697 $0.004910 $0.004568
$0.004706 $83.43K — +0.18% 16/11/2025 $0.004795 $0.004890 $0.004598
$0.004697 $79.29K — -2.04% 15/11/2025 $0.004740 $0.005309 $0.004646
$0.004793 $70.43K — +1.12% 14/11/2025 $0.005081 $0.005081 $0.004738
$0.004740 $21.45K — -6.71% 13/11/2025 $0.005399 $0.005402 $0.005048
$0.005082 $20.57K — -5.87% 12/11/2025 $0.006046 $0.006053 $0.005396
$0.005399 $21.12K — -10.70% 11/11/2025 $0.006083 $0.006142 $0.006013
$0.006046 $39.36K — -0.61% 10/11/2025 $0.006205 $0.006270 $0.006076
$0.006085 $92.24K — -1.93% 09/11/2025 $0.006269 $0.006588 $0.006131
$0.006236 $85.02K — -0.53% 08/11/2025 $0.006306 $0.006706 $0.006121
$0.006268 $94.92K — -0.60% 07/11/2025 $0.006534 $0.006597 $0.006160
$0.006306 $91.87K — -3.49% 06/11/2025 $0.006903 $0.006913 $0.006531
$0.006534 $83.33K — -5.35% 05/11/2025 $0.007305 $0.007739 $0.006835
$0.006898 $87.44K — -5.57%
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