Harga / dotmoovs / Sejarah harga Sejarah harga dotmoovs (MOOV)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum MOOV terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan MOOVTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -31% -17% +0.4% +3.1% -18% -18% +17% +24% +5.8% -21% -9.3% — -56% 2025 -13% -2.3% -27% -6.9% +2.2% -14% +24% -12% -34% +31% -34% -13% -73% 2024 -8.4% +53% +99% -38% -27% -39% -1.9% -28% -3.3% -31% +101% -36% -53% 2023 +153% -6.4% +2.4% -9.3% -23% +4.5% -21% -8.7% -20% +15% +39% -13% +41% 2022 -44% -13% +425% -18% -67% -21% -10% -25% -8.9% +4.1% -32% -35% -85% 2021 — — — — — — — — — — +387% -26% +259% Purata bulanan +11% +2.9% +100% -14% -27% -18% +1.6% -10.0% -12% -0.2% +92% -25% Tahun naik 1/5 1/5 4/5 1/5 1/5 1/5 2/5 1/5 1/5 3/5 3/5 0/5
Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.
Muat turun sejarah penuh (CSV, buka dalam Excel)
Tarikh Buka Tertinggi Terendah Tutup Volum Permodalan pasaran Perubahan 02/11/2026 $0.0002171 $0.0002252 $0.0002114
$0.0002158 $21.99K $215.80K -0.60% 01/11/2026 $0.0002380 $0.0002520 $0.0002138
$0.0002138 $22.68K $213.80K -10.17% 31/10/2026 $0.0003019 $0.0003215 $0.0002165
$0.0002440 $38.91K $244.00K -19.18% 30/10/2026 $0.0002961 $0.0003090 $0.0002928
$0.0002968 $30.89K $296.80K +0.24% 29/10/2026 $0.0002988 $0.0003148 $0.0002917
$0.0002953 $23.99K $295.30K -1.17% 28/10/2026 $0.0002924 $0.0003087 $0.0002918
$0.0002956 $14.48K $295.60K +1.09% 27/10/2026 $0.0002944 $0.0003214 $0.0002913
$0.0002940 $8.75K $294.00K -0.14% 26/10/2026 $0.0003004 $0.0003236 $0.0002862
$0.0002930 $32.52K $293.00K -2.46% 25/10/2026 $0.0002923 $0.0003111 $0.0002912
$0.0002997 $12.73K $299.70K +2.53% 24/10/2026 $0.0002970 $0.0003110 $0.0002912
$0.0002914 $13.41K $291.40K -1.89% 23/10/2026 $0.0003080 $0.0003111 $0.0002906
$0.0002970 $35.94K $297.00K -3.57% 22/10/2026 $0.0003001 $0.0003110 $0.0002913
$0.0002998 $25.01K $299.80K -0.10% 21/10/2026 $0.0002942 $0.0003245 $0.0002931
$0.0002999 $19.09K $299.90K +1.94% 20/10/2026 $0.0002993 $0.0003224 $0.0002801
$0.0002940 $57.51K $294.00K -1.77% 19/10/2026 $0.0002997 $0.0003151 $0.0002841
$0.0002969 $30.95K $296.90K -0.93% 18/10/2026 $0.0003043 $0.0003703 $0.0002911
$0.0003025 $31.12K $302.50K -0.59% 17/10/2026 $0.0003028 $0.0003273 $0.0002808
$0.0003015 $29.66K $301.50K -0.43% 16/10/2026 $0.0003028 $0.0003209 $0.0002911
$0.0003030 $18.66K $303.00K +0.07% 15/10/2026 $0.0002941 $0.0003150 $0.0002801
$0.0003028 $6.40K $302.80K +2.96% 14/10/2026 $0.0003002 $0.0003040 $0.0002830
$0.0002955 $16.08K $295.50K -1.57% 13/10/2026 $0.0002979 $0.0003055 $0.0002832
$0.0002999 $12.30K $299.90K +0.67% 12/10/2026 $0.0002992 $0.0003150 $0.0002870
$0.0002973 $13.26K $297.30K -0.64% 11/10/2026 $0.0003042 $0.0003149 $0.0002923
$0.0002966 $10.60K $296.60K -2.50% 10/10/2026 $0.0003041 $0.0004070 $0.0002912
$0.0003049 $13.50K $304.90K +0.26% 09/10/2026 $0.0002895 $0.0004467 $0.0002868
$0.0003047 $20.83K $304.70K +5.25% 08/10/2026 $0.0002982 $0.0003063 $0.0002814
$0.0002911 $23.70K $291.10K -2.38% 07/10/2026 $0.0003027 $0.0003048 $0.0002891
$0.0002972 $10.84K $297.20K -1.82% 06/10/2026 $0.0003007 $0.0003141 $0.0002988
$0.0003010 $7.43K — +0.10% 05/10/2026 $0.0003010 $0.0003099 $0.0002964
$0.0002964 $186.77 — -1.53% 04/10/2026 $0.0003001 $0.0003014 $0.0002971
$0.0003014 $66.81 — +0.43% 03/10/2026 $0.0002951 $0.0003144 $0.0002928
$0.0003001 $5.97K $300.10K +1.69% 02/10/2026 $0.0003060 $0.0003142 $0.0002938
$0.0002943 $6.12K $294.30K -3.82% 01/10/2026 $0.0003076 $0.0003148 $0.0002972
$0.0003063 $11.72K — -0.42% 30/09/2026 $0.0002983 $0.0003150 $0.0002944
$0.0003076 $17.73K — +3.12% 29/09/2026 $0.0002982 $0.0003016 $0.0002937
$0.0002998 $7.84K — +0.54% 28/09/2026 $0.0002980 $0.0003023 $0.0002943
$0.0002980 $2.60K — +0.00% 27/09/2026 $0.0003013 $0.0003054 $0.0003005
$0.0003022 $10.78K — +0.30% 26/09/2026 $0.0003106 $0.0003114 $0.0002914
$0.0003013 $232.35 — -2.99% 25/09/2026 $0.0002829 $0.0003498 $0.0002792
$0.0003049 $8.50K — +7.78% 24/09/2026 $0.0002820 $0.0002873 $0.0002760
$0.0002820 $9.91K — +0.00% 23/09/2026 $0.0002900 $0.0002930 $0.0002788
$0.0002842 $12.62K — -2.00% 22/09/2026 $0.0002961 $0.0002961 $0.0002861
$0.0002887 $20.45K — -2.50% 21/09/2026 $0.0002786 $0.0002966 $0.0002768
$0.0002961 $21.70K — +6.28% 20/09/2026 $0.0002821 $0.0002821 $0.0002647
$0.0002777 $6.35K — -1.56% 19/09/2026 $0.0002832 $0.0002864 $0.0002769
$0.0002815 $12.92K — -0.60% 18/09/2026 $0.0002654 $0.0002832 $0.0002635
$0.0002832 $18.08K — +6.71% 17/09/2026 $0.0002626 $0.0002688 $0.0002602
$0.0002654 $16.32K — +1.07% 16/09/2026 $0.0002581 $0.0002626 $0.0002542
$0.0002626 $26.06K — +1.74% 15/09/2026 $0.0002634 $0.0002715 $0.0002561
$0.0002581 $27.04K — -2.01% 14/09/2026 $0.0002557 $0.0002714 $0.0002550
$0.0002634 $29.72K — +3.01% 13/09/2026 $0.0002536 $0.0002592 $0.0002532
$0.0002557 $22.26K — +0.83% 12/09/2026 $0.0002544 $0.0002552 $0.0002514
$0.0002534 $8.02K — -0.39% 11/09/2026 $0.0002475 $0.0002681 $0.0002475
$0.0002529 $11.04K — +2.18% 10/09/2026 $0.0002512 $0.0002519 $0.0002429
$0.0002476 $9.25K — -1.43% 09/09/2026 $0.0002581 $0.0002625 $0.0002490
$0.0002513 $20.53K — -2.63% 08/09/2026 $0.0002552 $0.0002598 $0.0002518
$0.0002585 $22.05K — +1.29% 07/09/2026 $0.0002586 $0.0002603 $0.0002542
$0.0002552 $20.27K — -1.31% 06/09/2026 $0.0002557 $0.0002638 $0.0002518
$0.0002590 $17.33K — +1.29% 05/09/2026 $0.0002575 $0.0002584 $0.0002487
$0.0002556 $14.64K — -0.74% 04/09/2026 $0.0002584 $0.0002585 $0.0002518
$0.0002575 $8.98K — -0.35% 03/09/2026 $0.0002457 $0.0002586 $0.0002439
$0.0002584 $15.15K — +5.17% 02/09/2026 $0.0002444 $0.0002468 $0.0002213
$0.0002458 $439.66 — +0.57% 01/09/2026 $0.0002906 $0.0002923 $0.0002399
$0.0002488 $11.91K — -14.38% 31/08/2026 $0.0002910 $0.0003371 $0.0002854
$0.0002894 $27.21K — -0.55% 30/08/2026 $0.0002936 $0.0003037 $0.0002880
$0.0002908 $23.71K — -0.95% 29/08/2026 $0.0002940 $0.0002950 $0.0002909
$0.0002950 $23.94K — +0.34% 28/08/2026 $0.0003000 $0.0003030 $0.0002902
$0.0002940 $13.42K — -2.00% 27/08/2026 $0.0002899 $0.0003031 $0.0002870
$0.0003001 $5.12K — +3.52% 26/08/2026 $0.0002906 $0.0002936 $0.0002799
$0.0002934 $5.86K — +0.96% 25/08/2026 $0.0002892 $0.0003000 $0.0002890
$0.0002920 $8.22K — +0.97% 24/08/2026 $0.0002877 $0.0002940 $0.0002852
$0.0002892 $5.63K — +0.52% 23/08/2026 $0.0002846 $0.0002898 $0.0002774
$0.0002879 $15.46K — +1.16% 22/08/2026 $0.0002929 $0.0003000 $0.0002812
$0.0002846 $7.06K — -2.83% 21/08/2026 $0.0002740 $0.0002980 $0.0002735
$0.0002929 $14.31K — +6.90% 20/08/2026 $0.0002689 $0.0002767 $0.0002667
$0.0002747 $3.68K — +2.16% 19/08/2026 $0.0002328 $0.0002826 $0.0002328
$0.0002689 $10.97K — +15.51% 18/08/2026 $0.0002319 $0.0002324 $0.0002298
$0.0002312 $932.29 — -0.30% 17/08/2026 $0.0002286 $0.0002334 $0.0002286
$0.0002332 $4.57K — +2.01% 16/08/2026 $0.0002289 $0.0002303 $0.0002283
$0.0002293 $5.69K — +0.17% 15/08/2026 $0.0002293 $0.0002302 $0.0002228
$0.0002290 $19.24K — -0.13% 14/08/2026 $0.0002320 $0.0002332 $0.0002231
$0.0002293 $11.59K — -1.16% 13/08/2026 $0.0002347 $0.0002367 $0.0002330
$0.0002353 $8.56K — +0.26% 12/08/2026 $0.0002359 $0.0002368 $0.0002321
$0.0002346 $10.91K — -0.55% 11/08/2026 $0.0002356 $0.0002371 $0.0002341
$0.0002346 $2.05K — -0.42% 10/08/2026 $0.0002389 $0.0002419 $0.0002321
$0.0002353 $23.28K — -1.51% 09/08/2026 $0.0002321 $0.0002500 $0.0002311
$0.0002396 $7.94K — +3.23% 08/08/2026 $0.0002362 $0.0002373 $0.0002275
$0.0002310 $3.21K — -2.20% 07/08/2026 $0.0002363 $0.0002398 $0.0002289
$0.0002363 $21.17K — +0.00% 06/08/2026 $0.0002386 $0.0002397 $0.0002349
$0.0002349 $23.95K — -1.55% 05/08/2026 $0.0002328 $0.0002397 $0.0002319
$0.0002384 $14.77K — +2.41% 04/08/2026 $0.0002324 $0.0002350 $0.0002302
$0.0002340 $40.30K — +0.69% 03/08/2026 $0.0002352 $0.0002352 $0.0002286
$0.0002322 $23.23K — -1.28% 02/08/2026 $0.0002304 $0.0002368 $0.0002292
$0.0002352 $29.81K — +2.08% 01/08/2026 $0.0002329 $0.0002350 $0.0002289
$0.0002297 $12.00K — -1.37% 31/07/2026 $0.0002384 $0.0002388 $0.0002314
$0.0002329 $26.28K — -2.31% 30/07/2026 $0.0002404 $0.0002417 $0.0002351
$0.0002409 $27.49K — +0.21% 29/07/2026 $0.0002383 $0.0002420 $0.0002339
$0.0002405 $22.21K — +0.92% 28/07/2026 $0.0002346 $0.0002387 $0.0002314
$0.0002381 $7.56K — +1.49% 27/07/2026 $0.0002428 $0.0002435 $0.0002330
$0.0002347 $12.84K — -3.34% 26/07/2026 $0.0002352 $0.0002417 $0.0002346
$0.0002412 $285.89 — +2.55% 25/07/2026 $0.0002341 $0.0002377 $0.0002320
$0.0002345 $14.30K — +0.17% 24/07/2026 $0.0002349 $0.0002362 $0.0002326
$0.0002341 $3.88K — -0.34% 23/07/2026 $0.0002409 $0.0002410 $0.0002349
$0.0002383 $14.54K — -1.08% 22/07/2026 $0.0002422 $0.0002460 $0.0002386
$0.0002396 $25.26K — -1.07% 21/07/2026 $0.0002428 $0.0002462 $0.0002349
$0.0002413 $2.41K — -0.62% 20/07/2026 $0.0002436 $0.0002599 $0.0002405
$0.0002435 $16.01K — -0.04% 19/07/2026 $0.0002419 $0.0002459 $0.0002384
$0.0002438 $17.68K — +0.79% 18/07/2026 $0.0002453 $0.0002477 $0.0002403
$0.0002444 $3.36K — -0.37% 17/07/2026 $0.0002471 $0.0002503 $0.0002391
$0.0002452 $7.53K — -0.77% 16/07/2026 $0.0002498 $0.0002950 $0.0002421
$0.0002475 $15.47K — -0.92% 15/07/2026 $0.0002477 $0.0002514 $0.0002433
$0.0002494 $12.31K — +0.69% 14/07/2026 $0.0002352 $0.0002485 $0.0002345
$0.0002477 $28.20K — +5.31% 13/07/2026 $0.0002389 $0.0002432 $0.0002321
$0.0002345 $30.14K — -1.84% 12/07/2026 $0.0002346 $0.0002414 $0.0002343
$0.0002391 $33.63K — +1.92% 11/07/2026 $0.0002385 $0.0002402 $0.0002329
$0.0002364 $3.63K — -0.88% 10/07/2026 $0.0002342 $0.0002425 $0.0002330
$0.0002382 $10.85K — +1.71% 09/07/2026 $0.0002341 $0.0002357 $0.0002308
$0.0002344 $27.63K — +0.13% 08/07/2026 $0.0002364 $0.0002411 $0.0002267
$0.0002341 $22.23K — -0.97% 07/07/2026 $0.0002383 $0.0002419 $0.0002332
$0.0002366 $32.02K — -0.71% 06/07/2026 $0.0002364 $0.0002821 $0.0002324
$0.0002383 $2.25K — +0.80% 05/07/2026 $0.0002268 $0.0002900 $0.0002223
$0.0002364 $43.54K — +4.23% 04/07/2026 $0.0002231 $0.0002289 $0.0002211
$0.0002270 $34.33K — +1.75% 03/07/2026 $0.0002187 $0.0002250 $0.0002183
$0.0002226 $26.64K — +1.78% 02/07/2026 $0.0002055 $0.0002256 $0.0002038
$0.0002182 $36.58K — +6.18% 01/07/2026 $0.0001987 $0.0002086 $0.0001971
$0.0002053 $36.08K — +3.32% 30/06/2026 $0.0002027 $0.0002031 $0.0001966
$0.0001986 $15.72K — -2.02% 29/06/2026 $0.0001973 $0.0002052 $0.0001971
$0.0002034 $7.87K — +3.09% 28/06/2026 $0.0001988 $0.0002001 $0.0001970
$0.0001985 $5.40K — -0.15% 27/06/2026 $0.0002002 $0.0002035 $0.0001982
$0.0001994 $3.21K — -0.40% 26/06/2026 $0.0001923 $0.0002009 $0.0001907
$0.0002002 $3.91K — +4.11% 25/06/2026 $0.0001961 $0.0001962 $0.0001844
$0.0001899 $617.40 — -3.16% 24/06/2026 $0.0001993 $0.0002006 $0.0001860
$0.0001919 $1.31K — -3.71% 23/06/2026 $0.0002110 $0.0002110 $0.0001955
$0.0001969 $2.53K — -6.68% 22/06/2026 $0.0002161 $0.0002178 $0.0002095
$0.0002177 $3.54K — +0.74% 21/06/2026 $0.0002147 $0.0002162 $0.0002115
$0.0002128 $7.61K — -0.88% 20/06/2026 $0.0002127 $0.0002142 $0.0002067
$0.0002142 $10.17K — +0.71% 19/06/2026 $0.0002115 $0.0002122 $0.0002100
$0.0002108 $5.82K — -0.33% 18/06/2026 $0.0002136 $0.0002160 $0.0002091
$0.0002095 $9.06K — -1.92% 17/06/2026 $0.0002203 $0.0002249 $0.0002126
$0.0002142 $6.35K — -2.77% 16/06/2026 $0.0002231 $0.0002232 $0.0002016
$0.0002186 $2.64K — -2.02% 15/06/2026 $0.0002096 $0.0002255 $0.0002091
$0.0002226 $7.29K — +6.20% 14/06/2026 $0.0002083 $0.0002116 $0.0001912
$0.0002101 $14.97K — +0.86% 13/06/2026 $0.0002065 $0.0002149 $0.0001956
$0.0002083 $5.17K — +0.87% 12/06/2026 $0.0002063 $0.0002144 $0.0002029
$0.0002071 $14.64K — +0.39% 11/06/2026 $0.0001993 $0.0002219 $0.0001941
$0.0002066 $14.87K — +3.66% 10/06/2026 $0.0002103 $0.0002196 $0.0001813
$0.0001946 $4.75K — -7.47% 09/06/2026 $0.0002069 $0.0002140 $0.0001946
$0.0002016 $9.02K — -2.56% 08/06/2026 $0.0001968 $0.0003242 $0.0001761
$0.0002085 $10.52K — +5.95% 07/06/2026 $0.0001808 $0.0001987 $0.0001805
$0.0001965 $14.11K — +8.68% 06/06/2026 $0.0001837 $0.0002755 $0.0001682
$0.0001808 $11.35K — -1.58% 05/06/2026 $0.0002018 $0.0002352 $0.0001693
$0.0001877 $6.16K — -6.99% 04/06/2026 $0.0002142 $0.0002757 $0.0001850
$0.0002012 $2.16K — -6.07% 03/06/2026 $0.0002233 $0.0002267 $0.0002130
$0.0002187 $11.76K — -2.06% 02/06/2026 $0.0002416 $0.0002426 $0.0002231
$0.0002231 $3.10K — -7.66% 01/06/2026 $0.0002428 $0.0002433 $0.0002364
$0.0002417 $33.66K — -0.45% 31/05/2026 $0.0002428 $0.0002456 $0.0002411
$0.0002422 $28.53K — -0.25% 30/05/2026 $0.0002412 $0.0002436 $0.0002387
$0.0002426 $20.11K — +0.58% 29/05/2026 $0.0002387 $0.0002431 $0.0002325
$0.0002412 $30.06K — +1.05% 28/05/2026 $0.0002525 $0.0002593 $0.0002351
$0.0002386 $29.49K — -5.50% 27/05/2026 $0.0002568 $0.0002602 $0.0002521
$0.0002531 $14.12K — -1.44% 26/05/2026 $0.0002612 $0.0002647 $0.0002561
$0.0002565 $15.85K — -1.80% 25/05/2026 $0.0002592 $0.0002651 $0.0002568
$0.0002612 $23.94K — +0.77% 24/05/2026 $0.0002653 $0.0002670 $0.0002552
$0.0002599 $24.35K — -2.04% 23/05/2026 $0.0002532 $0.0002675 $0.0002502
$0.0002653 $25.75K — +4.78% 22/05/2026 $0.0002622 $0.0002651 $0.0002532
$0.0002532 $29.75K — -3.43% 21/05/2026 $0.0002615 $0.0002670 $0.0002559
$0.0002622 $33.19K — +0.27% 20/05/2026 $0.0002586 $0.0002666 $0.0002549
$0.0002615 $21.06K — +1.12% 19/05/2026 $0.0002619 $0.0002661 $0.0002523
$0.0002592 $22.52K — -1.03% 18/05/2026 $0.0002595 $0.0002652 $0.0002578
$0.0002631 $3.40K — +1.39% 17/05/2026 $0.0002686 $0.0002740 $0.0002599
$0.0002616 $21.89K — -2.61% 16/05/2026 $0.0002785 $0.0002797 $0.0002667
$0.0002692 $2.34K — -3.34% 15/05/2026 $0.0002950 $0.0002969 $0.0002754
$0.0002780 $26.51K — -5.76% 14/05/2026 $0.0002881 $0.0003096 $0.0002501
$0.0002950 $1.64K — +2.40% 13/05/2026 $0.0003189 $0.0003282 $0.0002863
$0.0002887 $29.94K — -9.47% 12/05/2026 $0.0003318 $0.0003318 $0.0003145
$0.0003189 $30.71K — -3.89% 11/05/2026 $0.0003299 $0.0003600 $0.0003260
$0.0003318 $33.23K — +0.58% 10/05/2026 $0.0003260 $0.0003317 $0.0003143
$0.0003299 $29.62K — +1.20% 09/05/2026 $0.0003215 $0.0003347 $0.0003137
$0.0003283 $19.68K — +2.12% 08/05/2026 $0.0003125 $0.0003239 $0.0003105
$0.0003215 $32.70K — +2.88% 07/05/2026 $0.0003205 $0.0003205 $0.0003106
$0.0003125 $12.62K — -2.50% 06/05/2026 $0.0003164 $0.0003263 $0.0003151
$0.0003205 $16.50K — +1.30% 05/05/2026 $0.0003126 $0.0003219 $0.0003126
$0.0003164 $10.42K — +1.22% 04/05/2026 $0.0003090 $0.0003200 $0.0003006
$0.0003138 $2.10K — +1.55% 03/05/2026 $0.0003034 $0.0003168 $0.0002933
$0.0003054 $1.92K — +0.66% 02/05/2026 $0.0002982 $0.0003336 $0.0002980
$0.0003037 $1.80K — +1.84% 01/05/2026 $0.0002967 $0.0003041 $0.0002967
$0.0003000 $129.54 — +1.11% 30/04/2026 $0.0002940 $0.0003300 $0.0002922
$0.0002930 $786.49 — -0.34% 29/04/2026 $0.0002964 $0.0003057 $0.0002879
$0.0002914 $390.01 — -1.69% 28/04/2026 $0.0003001 $0.0003001 $0.0002984
$0.0002986 $17.45 — -0.50% 27/04/2026 $0.0003107 $0.0003149 $0.0003035
$0.0003051 $1.62K — -1.80% 26/04/2026 $0.0003062 $0.0003119 $0.0003062
$0.0003105 $2.18K — +1.40% 25/04/2026 $0.0003057 $0.0003063 $0.0003056
$0.0003058 $2.17K — +0.03% 24/04/2026 $0.0003059 $0.0003468 $0.0002956
$0.0003057 $4.13K — -0.07% 23/04/2026 $0.0003108 $0.0003120 $0.0003019
$0.0003070 $2.94K — -1.22% 22/04/2026 $0.0003055 $0.0003185 $0.0003040
$0.0003151 $2.76K — +3.14% 21/04/2026 $0.0003003 $0.0003055 $0.0002981
$0.0003055 $226.88 — +1.73% 20/04/2026 $0.0002965 $0.0003052 $0.0002943
$0.0003003 $5.20K — +1.28% 19/04/2026 $0.0003038 $0.0003049 $0.0002850
$0.0002954 $1.31K — -2.76% 18/04/2026 $0.0003160 $0.0003172 $0.0003047
$0.0003047 $2.93K — -3.58% 17/04/2026 $0.0003140 $0.0003266 $0.0003083
$0.0003168 $10.81K — +0.89% 16/04/2026 $0.0003027 $0.0003150 $0.0002802
$0.0003140 $11.04K — +3.73% 15/04/2026 $0.0003015 $0.0004251 $0.0002705
$0.0003019 $10.59K — +0.13% 14/04/2026 $0.0003071 $0.0003100 $0.0002844
$0.0003015 $9.62K — -1.82% 13/04/2026 $0.0002851 $0.0003099 $0.0002842
$0.0003071 $12.59K — +7.72% 12/04/2026 $0.0003055 $0.0003072 $0.0002842
$0.0002854 $27.62K — -6.58% 11/04/2026 $0.0002917 $0.0003299 $0.0002889
$0.0003055 $26.60K — +4.73% 10/04/2026 $0.0002845 $0.0003133 $0.0002642
$0.0002911 $9.87K — +2.32% 09/04/2026 $0.0002847 $0.0002975 $0.0002768
$0.0002851 $10.13K — +0.14% 08/04/2026 $0.0002960 $0.0003300 $0.0002639
$0.0002847 $16.85K — -3.82% 07/04/2026 $0.0002777 $0.0002978 $0.0002628
$0.0002967 $15.67K — +6.84% 06/04/2026 $0.0002785 $0.0002877 $0.0002762
$0.0002777 $11.87K — -0.29% 05/04/2026 $0.0002755 $0.0002791 $0.0002728
$0.0002791 $9.20K — +1.31% 04/04/2026 $0.0002758 $0.0002781 $0.0002752
$0.0002755 $9.04K — -0.11% 03/04/2026 $0.0002740 $0.0002791 $0.0002740
$0.0002753 $10.46K — +0.47% 02/04/2026 $0.0002795 $0.0003069 $0.0002619
$0.0002754 $22.46K — -1.47% 01/04/2026 $0.0002841 $0.0002960 $0.0002646
$0.0002779 $21.05K — -2.18% 31/03/2026 $0.0002787 $0.0002866 $0.0002749
$0.0002850 $23.40K — +2.26% 30/03/2026 $0.0002774 $0.0002853 $0.0002745
$0.0002787 $28.08K — +0.47% 29/03/2026 $0.0002712 $0.0003229 $0.0002611
$0.0002767 $35.20K — +2.03% 28/03/2026 $0.0002725 $0.0002781 $0.0002647
$0.0002712 $34.25K — -0.48% 27/03/2026 $0.0002792 $0.0003600 $0.0002609
$0.0002709 $15.46K — -2.97% 26/03/2026 $0.0002950 $0.0002950 $0.0002751
$0.0002798 $13.00K — -5.15% 25/03/2026 $0.0002923 $0.0003077 $0.0002820
$0.0002950 $29.61K — +0.92% 24/03/2026 $0.0002933 $0.0002960 $0.0002827
$0.0002923 $39.44K — -0.34% 23/03/2026 $0.0002857 $0.0003075 $0.0002848
$0.0002904 $36.89K — +1.65% 22/03/2026 $0.0003005 $0.0003091 $0.0002803
$0.0002857 $11.39K — -4.93% 21/03/2026 $0.0003059 $0.0003165 $0.0003001
$0.0003001 $42.14K — -1.90% 20/03/2026 $0.0003125 $0.0003195 $0.0003050
$0.0003091 $24.10K — -1.09% 19/03/2026 $0.0003168 $0.0003223 $0.0003058
$0.0003117 $21.61K — -1.61% 18/03/2026 $0.0003370 $0.0003413 $0.0003107
$0.0003181 $36.06K — -5.61% 17/03/2026 $0.0003417 $0.0003465 $0.0003337
$0.0003361 $41.44K — -1.64% 16/03/2026 $0.0003223 $0.0003490 $0.0003196
$0.0003417 $40.23K — +6.02% 15/03/2026 $0.0003044 $0.0003300 $0.0002918
$0.0003220 $11.49K — +5.78% 14/03/2026 $0.0003009 $0.0003197 $0.0002984
$0.0003044 $20.52K — +1.16% 13/03/2026 $0.0003037 $0.0003169 $0.0002993
$0.0003009 $18.11K — -0.92% 12/03/2026 $0.0003014 $0.0003194 $0.0002983
$0.0003042 $18.03K — +0.93% 11/03/2026 $0.0002979 $0.0003059 $0.0002977
$0.0003014 $14.43K — +1.17% 10/03/2026 $0.0002911 $0.0003300 $0.0002910
$0.0002979 $16.08K — +2.34% 09/03/2026 $0.0002840 $0.0003108 $0.0002827
$0.0002913 $26.08K — +2.57% 08/03/2026 $0.0002836 $0.0002866 $0.0002801
$0.0002830 $13.14K — -0.21% 07/03/2026 $0.0002870 $0.0003291 $0.0002823
$0.0002836 $19.34K — -1.18% 06/03/2026 $0.0002980 $0.0003022 $0.0002827
$0.0002870 $40.68K — -3.69% 05/03/2026 $0.0003158 $0.0003191 $0.0002969
$0.0002986 $40.13K — -5.45% 04/03/2026 $0.0002982 $0.0003271 $0.0002911
$0.0003149 $43.79K — +5.60% 03/03/2026 $0.0002894 $0.0003300 $0.0002654
$0.0002982 $29.52K — +3.04% 02/03/2026 $0.0002767 $0.0002929 $0.0002717
$0.0002894 $25.24K — +4.59% 01/03/2026 $0.0002838 $0.0003109 $0.0002719
$0.0002767 $35.59K — -2.50% 28/02/2026 $0.0002915 $0.0002933 $0.0002635
$0.0002832 $17.31K — -2.85% 27/02/2026 $0.0003060 $0.0003127 $0.0002873
$0.0002915 $37.29K — -4.74% 26/02/2026 $0.0003102 $0.0003143 $0.0002975
$0.0003060 $41.16K — -1.35% 25/02/2026 $0.0002771 $0.0003213 $0.0002754
$0.0003102 $38.82K — +11.95% 24/02/2026 $0.0002736 $0.0002798 $0.0002663
$0.0002775 $35.01K — +1.43% 23/02/2026 $0.0002895 $0.0002895 $0.0002720
$0.0002729 $26.48K — -5.73% 22/02/2026 $0.0002752 $0.0003109 $0.0002739
$0.0002888 $16.60K — +4.94% 21/02/2026 $0.0002755 $0.0002799 $0.0002720
$0.0002765 $32.10K — +0.36% 20/02/2026 $0.0002693 $0.0002812 $0.0002676
$0.0002748 $24.36K — +2.04% 19/02/2026 $0.0002712 $0.0002926 $0.0002635
$0.0002690 $22.12K — -0.81% 18/02/2026 $0.0002826 $0.0002899 $0.0002622
$0.0002712 $19.26K — -4.03% 17/02/2026 $0.0002839 $0.0002933 $0.0002701
$0.0002826 $20.53K — -0.46% 16/02/2026 $0.0002841 $0.0002913 $0.0002771
$0.0002833 $18.44K — -0.28% 15/02/2026 $0.0002975 $0.0002993 $0.0002768
$0.0002841 $21.69K — -4.50% 14/02/2026 $0.0002895 $0.0003000 $0.0002877
$0.0002975 $33.63K — +2.76% 13/02/2026 $0.0002705 $0.0002932 $0.0002509
$0.0002895 $35.42K — +7.02% 12/02/2026 $0.0002743 $0.0002824 $0.0002620
$0.0002699 $29.41K — -1.60% 11/02/2026 $0.0002827 $0.0003197 $0.0002652
$0.0002743 $9.62K — -2.97% 10/02/2026 $0.0002979 $0.0003008 $0.0002738
$0.0002827 $16.12K — -5.10% 09/02/2026 $0.0002964 $0.0003058 $0.0002745
$0.0002973 $40.78K — +0.30% 08/02/2026 $0.0002975 $0.0003062 $0.0002926
$0.0002972 $21.76K — -0.10% 07/02/2026 $0.0002942 $0.0003032 $0.0002836
$0.0002975 $38.14K — +1.12% 06/02/2026 $0.0002691 $0.0002965 $0.0002601
$0.0002942 $51.24K — +9.33% 05/02/2026 $0.0003060 $0.0003088 $0.0002688
$0.0002689 $41.11K — -12.12% 04/02/2026 $0.0003249 $0.0003343 $0.0002988
$0.0003069 $34.23K — -5.54% 03/02/2026 $0.0003421 $0.0003443 $0.0003037
$0.0003249 $27.99K $324.90K -5.03% 02/02/2026 $0.0003224 $0.0003488 $0.0003071
$0.0003421 $43.88K — +6.11% 01/02/2026 $0.0003404 $0.0003425 $0.0003160
$0.0003216 $47.74K — -5.52% 31/01/2026 $0.0003941 $0.0003967 $0.0003069
$0.0003401 $60.39K — -13.70% 30/01/2026 $0.0004039 $0.0004039 $0.0003808
$0.0003940 $14.77K — -2.45% 29/01/2026 $0.0004344 $0.0004354 $0.0004000
$0.0004039 $34.84K — -7.02% 28/01/2026 $0.0004368 $0.0004422 $0.0004226
$0.0004344 $30.89K — -0.55% 27/01/2026 $0.0004275 $0.0004403 $0.0004244
$0.0004368 $27.18K — +2.18% 26/01/2026 $0.0004141 $0.0004310 $0.0004134
$0.0004275 $26.51K — +3.24% 25/01/2026 $0.0004311 $0.0004335 $0.0004088
$0.0004143 $42.98K — -3.90% 24/01/2026 $0.0004462 $0.0004477 $0.0004258
$0.0004311 $35.41K — -3.38% 23/01/2026 $0.0004357 $0.0004490 $0.0004287
$0.0004471 $36.44K — +2.62% 22/01/2026 $0.0004348 $0.0004422 $0.0004287
$0.0004357 $34.69K — +0.21% 21/01/2026 $0.0004269 $0.0004421 $0.0004201
$0.0004348 $34.86K — +1.85% 20/01/2026 $0.0004455 $0.0004490 $0.0004235
$0.0004269 $52.01K — -4.18% 19/01/2026 $0.0004657 $0.0004657 $0.0004379
$0.0004455 $38.43K — -4.34% 18/01/2026 $0.0004724 $0.0004833 $0.0004663
$0.0004698 $27.73K — -0.55% 17/01/2026 $0.0004869 $0.0004924 $0.0004636
$0.0004724 $44.49K — -2.98% 16/01/2026 $0.0004816 $0.0004902 $0.0004775
$0.0004775 $20.23K — -0.85% 15/01/2026 $0.0004956 $0.0004980 $0.0004790
$0.0004825 $27.51K — -2.64% 14/01/2026 $0.0005149 $0.0005264 $0.0004821
$0.0004937 $44.98K — -4.12% 13/01/2026 $0.0005129 $0.0005266 $0.0004981
$0.0005161 $32.55K — +0.62% 12/01/2026 $0.0005153 $0.0005238 $0.0005084
$0.0005129 $17.28K — -0.47% 11/01/2026 $0.0005276 $0.0005369 $0.0005098
$0.0005142 $19.11K — -2.54% 10/01/2026 $0.0005219 $0.0005318 $0.0005182
$0.0005265 $23.71K — +0.88% 09/01/2026 $0.0005225 $0.0005423 $0.0005182
$0.0005219 $36.51K — -0.11% 08/01/2026 $0.0005318 $0.0005330 $0.0005183
$0.0005252 $18.58K — -1.24% 07/01/2026 $0.0005704 $0.0005828 $0.0005318
$0.0005318 $14.57K — -6.77% 06/01/2026 $0.0005740 $0.0005924 $0.0005633
$0.0005704 $17.97K — -0.63% 05/01/2026 $0.0005599 $0.0005828 $0.0005599
$0.0005752 $21.77K — +2.73% 04/01/2026 $0.0005587 $0.0005828 $0.0005549
$0.0005597 $18.11K — +0.18% 03/01/2026 $0.0005582 $0.0005764 $0.0005355
$0.0005587 $23.81K $558.70K +0.09% 02/01/2026 $0.0004978 $0.0005845 $0.0004961
$0.0005676 $35.40K — +14.02% 01/01/2026 $0.0004941 $0.0005054 $0.0004820
$0.0004997 $20.78K — +1.13% 31/12/2025 $0.0005024 $0.0005069 $0.0004538
$0.0004941 $21.02K — -1.65% 30/12/2025 $0.0005019 $0.0005318 $0.0004922
$0.0005024 $15.07K — +0.10% 29/12/2025 $0.0004937 $0.0005219 $0.0004822
$0.0005024 $23.80K — +1.76% 28/12/2025 $0.0005009 $0.0005054 $0.0004908
$0.0004937 $11.90K — -1.44% 27/12/2025 $0.0004944 $0.0005026 $0.0004737
$0.0004998 $11.99K — +1.09% 26/12/2025 $0.0004883 $0.0005086 $0.0004883
$0.0004955 $12.06K — +1.47% 25/12/2025 $0.0004990 $0.0005040 $0.0004868
$0.0004883 $11.50K — -2.14% 24/12/2025 $0.0005004 $0.0005204 $0.0004962
$0.0004982 $12.07K — -0.44% 23/12/2025 $0.0005206 $0.0005240 $0.0004951
$0.0005004 $12.33K — -3.88% 22/12/2025 $0.0005149 $0.0005260 $0.0005077
$0.0005206 $11.68K — +1.11% 21/12/2025 $0.0005107 $0.0005167 $0.0005049
$0.0005149 $11.54K — +0.82% 20/12/2025 $0.0005171 $0.0005257 $0.0005084
$0.0005107 $11.96K — -1.24% 19/12/2025 $0.0005090 $0.0005218 $0.0005053
$0.0005171 $64.33K — +1.59% 18/12/2025 $0.0004971 $0.0005318 $0.0004748
$0.0005096 $64.57K — +2.51% 17/12/2025 $0.0005453 $0.0005475 $0.0004822
$0.0004971 $13.11K — -8.84% 16/12/2025 $0.0005494 $0.0005581 $0.0005282
$0.0005453 $29.49K — -0.75% 15/12/2025 $0.0005593 $0.0005812 $0.0005319
$0.0005494 $19.92K — -1.77% 14/12/2025 $0.0005750 $0.0005794 $0.0005558
$0.0005581 $15.19K $558.10K -2.94% 13/12/2025 $0.0005495 $0.0005783 $0.0005480
$0.0005783 $19.84K — +5.24% 12/12/2025 $0.0005702 $0.0005806 $0.0005466
$0.0005493 $15.60K — -3.67% 11/12/2025 $0.0005918 $0.0005918 $0.0005589
$0.0005734 $13.17K — -3.11% 10/12/2025 $0.0005993 $0.0006092 $0.0005862
$0.0005918 $29.28K — -1.25% 09/12/2025 $0.0005602 $0.0006080 $0.0005543
$0.0005993 $18.14K — +6.98% 08/12/2025 $0.0005560 $0.0005754 $0.0005560
$0.0005602 $12.47K — +0.76% 07/12/2025 $0.0005499 $0.0005744 $0.0005318
$0.0005560 $22.58K — +1.11% 06/12/2025 $0.0005488 $0.0005578 $0.0005463
$0.0005501 $27.54K — +0.24% 05/12/2025 $0.0005731 $0.0005838 $0.0005463
$0.0005477 $25.56K — -4.43% 04/12/2025 $0.0005828 $0.0005975 $0.0005537
$0.0005702 $21.66K — -2.16% 03/12/2025 $0.0005591 $0.0005845 $0.0005552
$0.0005828 $25.66K — +4.24% 02/12/2025 $0.0005148 $0.0005647 $0.0005116
$0.0005592 $20.14K — +8.62% 01/12/2025 $0.0005668 $0.0005668 $0.0005111
$0.0005116 $25.41K — -9.74% 30/11/2025 $0.0005657 $0.0005790 $0.0005628
$0.0005632 $22.20K — -0.44% 29/11/2025 $0.0005921 $0.0005939 $0.0005582
$0.0005657 $27.75K — -4.46% 28/11/2025 $0.0005772 $0.0005981 $0.0005635
$0.0005921 $23.85K — +2.58% 27/11/2025 $0.0005630 $0.0005845 $0.0005600
$0.0005772 $31.48K — +2.52% 26/11/2025 $0.0005654 $0.0005727 $0.0005600
$0.0005630 $24.67K — -0.42% 25/11/2025 $0.0005740 $0.0005740 $0.0005606
$0.0005654 $22.56K — -1.50% 24/11/2025 $0.0006086 $0.0006325 $0.0005442
$0.0005756 $23.74K — -5.42% 23/11/2025 $0.0005926 $0.0006174 $0.0005897
$0.0006086 $38.29K — +2.70% 22/11/2025 $0.0006163 $0.0007266 $0.0005841
$0.0005926 $26.51K — -3.85% 21/11/2025 $0.0006304 $0.0006460 $0.0005952
$0.0006163 $13.50K — -2.24% 20/11/2025 $0.0006590 $0.0006798 $0.0006190
$0.0006284 $23.01K — -4.64% 19/11/2025 $0.0006156 $0.0007300 $0.0005941
$0.0006590 $11.21K — +7.05% 18/11/2025 $0.0005984 $0.0006191 $0.0005953
$0.0006156 $32.01K — +2.87% 17/11/2025 $0.0006191 $0.0006372 $0.0005941
$0.0005984 $39.59K — -3.34% 16/11/2025 $0.0006330 $0.0008480 $0.0006075
$0.0006216 $26.34K — -1.80% 15/11/2025 $0.0006241 $0.0006486 $0.0006241
$0.0006330 $22.95K — +1.43% 14/11/2025 $0.0006520 $0.0006535 $0.0006183
$0.0006263 $25.36K — -3.94% 13/11/2025 $0.0006674 $0.0006917 $0.0006182
$0.0006482 $25.76K — -2.88% 12/11/2025 $0.0006851 $0.0007231 $0.0006636
$0.0006695 $44.70K — -2.28% 11/11/2025 $0.0007099 $0.0007259 $0.0006812
$0.0006817 $22.76K — -3.97% 10/11/2025 $0.0007165 $0.0007284 $0.0006993
$0.0007099 $14.46K — -0.92% 09/11/2025 $0.0006810 $0.0007227 $0.0006715
$0.0007199 $14.92K — +5.71% 08/11/2025 $0.0006996 $0.0007144 $0.0006704
$0.0006809 $13.16K — -2.67% 07/11/2025 $0.0006644 $0.0007053 $0.0006446
$0.0006987 $19.00K — +5.16% 06/11/2025 $0.0007057 $0.0007079 $0.0006447
$0.0006665 $11.35K — -5.55% 05/11/2025 $0.0006833 $0.0007330 $0.0006585
$0.0007079 $20.40K — +3.60% 04/11/2025 $0.0007361 $0.0007488 $0.0006300
$0.0006840 $34.06K — -7.08%
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