CoinXview PortfolioApp
MS
Koin: 1,261Bursa: 22Permodalan pasaran: $2.77T +0.88%Vol 24j: $29.56BDominasi: BTC 58.7% ETH 10.8%Gas ETH: 5.4 gweiKetakutan & Ketamakan: 65/100

Sejarah harga Marinade Staked SOL (MSOL)

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

Pulangan bulanan MSOL

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026-15%-19%-2.9%-0.7%-1.8%-8.7%-1.1%+42%+15%-19%-2.6%—-24%
2025+23%-36%-14%+20%+6.5%+0.1%+11%+18%+5.0%-11%-28%-5.4%-28%
2024-5.1%+30%+61%-37%+31%-11%+18%-22%+15%+11%+43%-20%+96%
2023+138%-7.1%-1.0%+8.3%-8.4%-10%+28%-17%+8.3%+83%+55%+69%+980%
2022——————————-54%-29%-68%
Purata bulanan+35%-7.9%+11%-2.4%+6.9%-7.5%+14%+5.2%+11%+16%+4.0%+3.6%
Tahun naik2/41/41/42/42/41/43/42/44/42/42/41/4

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)

TarikhBukaTertinggiTerendahTutupVolumPermodalan pasaranPerubahan
04/11/2026$129.71$131.69$127.07 $131.59$3.95K$209.65M+1.45%
03/11/2026$130.34$132.25$129.27 $130.91$7.92K$208.57M+0.44%
02/11/2026$134.38$135.93$128.20 $129.69$16.58K$206.62M-3.49%
01/11/2026$135.07$135.34$132.41 $133.18$593.45—-1.40%
31/10/2026$137.19$137.19$108.47 $135.17$306.51$217.92M-1.47%
30/10/2026$132.86$138.15$129.01 $130.72$3.03K$210.74M-1.61%
29/10/2026$144.57$145.31$133.38 $133.38$44.97K$215.03M-7.74%
28/10/2026$141.87$146.18$141.16 $144.51$138.11K$232.97M+1.86%
27/10/2026$142.18$142.63$138.47 $142.63$33.60K$229.94M+0.32%
26/10/2026$140.72$144.11$140.72 $141.18$2.45K—+0.33%
25/10/2026$142.56$143.40$141.62 $142.00$2.00K—-0.39%
24/10/2026$144.10$144.21$139.99 $144.21$1.71K$232.49M+0.08%
23/10/2026$146.85$147.02$145.08 $145.08$1.79K$233.89M-1.21%
22/10/2026$149.24$149.31$147.64 $147.64$275.26$238.02M-1.07%
21/10/2026$150.93$154.14$149.15 $151.65$1.24K—+0.48%
20/10/2026$147.45$152.93$146.75 $150.78$902.12—+2.26%
19/10/2026$147.73$149.63$145.94 $147.36$1.19K—-0.25%
18/10/2026$145.64$146.75$145.55 $146.21$586.34$235.71M+0.39%
17/10/2026$147.70$148.59$144.17 $144.76$1.69K$233.38M-1.99%
16/10/2026$148.86$151.03$145.68 $145.68$505.45$234.86M-2.14%
15/10/2026$142.65$149.41$142.65 $149.18$4.26K$240.50M+4.58%
14/10/2026$151.11$152.24$146.27 $147.11$1.11K$237.17M-2.65%
13/10/2026$149.00$154.22$144.76 $150.80$21.39K$243.11M+1.21%
12/10/2026$157.13$158.92$149.00 $149.00$5.81K—-5.17%
11/10/2026$154.73$158.02$153.47 $156.74$802.04—+1.30%
10/10/2026$154.03$155.62$153.71 $154.99$862.98$249.87M+0.62%
09/10/2026$152.85$156.44$152.59 $153.75$4.84K$247.87M+0.59%
08/10/2026$161.77$170.00$149.00 $152.85$434.71K$246.42M-5.51%
07/10/2026$169.76$169.76$162.12 $162.12$3.21K—-4.50%
06/10/2026$169.85$170.76$167.69 $169.62$3.40K—-0.14%
05/10/2026$170.24$170.93$167.12 $169.61$3.05K—-0.37%
04/10/2026$168.79$171.18$168.72 $170.40$1.60K—+0.95%
03/10/2026$167.56$168.54$166.75 $168.23$2.16K$271.21M+0.40%
02/10/2026$166.85$173.64$164.89 $166.47$5.27K$268.38M-0.23%
01/10/2026$166.43$168.19$163.93 $166.37$12.26K—-0.04%
30/09/2026$167.02$172.58$165.64 $166.43$2.02K—-0.35%
29/09/2026$165.45$170.32$163.68 $167.09$6.71K—+0.99%
28/09/2026$168.17$168.73$164.72 $166.18$2.79K—-1.18%
27/09/2026$169.99$174.80$169.50 $170.83$1.69K—+0.49%
26/09/2026$170.88$170.98$168.76 $169.19$1.55K—-0.99%
25/09/2026$163.78$171.64$163.09 $171.27$8.69K—+4.57%
24/09/2026$161.20$164.33$157.75 $163.45$2.94K—+1.40%
23/09/2026$165.76$166.77$158.29 $160.47$6.72K—-3.19%
22/09/2026$166.96$167.12$161.99 $167.12$3.09K—+0.10%
21/09/2026$157.46$167.37$156.20 $165.43$93.99K—+5.06%
20/09/2026$151.73$157.70$150.76 $157.70$2.79K—+3.93%
19/09/2026$158.00$159.06$154.74 $155.36$6.31K—-1.67%
18/09/2026$142.30$159.35$141.65 $158.00$18.00K—+11.03%
17/09/2026$137.89$142.24$137.89 $141.30$1.45K—+2.47%
16/09/2026$136.43$138.04$135.04 $137.78$11.99K—+0.99%
15/09/2026$143.43$143.81$134.56 $135.92$49.49K—-5.24%
14/09/2026$141.12$145.22$141.12 $143.65$12.40K—+1.79%
13/09/2026$141.16$141.68$138.91 $140.98$1.53K—-0.13%
12/09/2026$142.40$142.89$141.80 $142.23$7.39K—-0.12%
11/09/2026$139.10$146.36$139.10 $142.51$1.70K—+2.45%
10/09/2026$141.78$142.48$138.34 $139.23$14.05K—-1.80%
09/09/2026$145.21$146.98$142.73 $143.05$2.44K—-1.49%
08/09/2026$145.24$145.52$142.46 $143.99$5.55K—-0.86%
07/09/2026$146.76$147.52$143.98 $144.99$4.12K—-1.21%
06/09/2026$145.00$149.98$145.00 $147.55$6.80K—+1.76%
05/09/2026$142.11$145.76$141.89 $143.88$13.68K—+1.25%
04/09/2026$145.02$145.57$140.91 $142.15$3.48K—-1.98%
03/09/2026$140.26$147.43$139.29 $145.02$1.83K—+3.39%
02/09/2026$140.19$140.30$136.50 $140.09$22.06K—-0.07%
01/09/2026$144.68$145.48$138.15 $139.18$1.17K—-3.80%
31/08/2026$143.16$146.36$143.16 $144.36$3.82K—+0.84%
30/08/2026$147.14$149.32$140.91 $142.73$2.26K—-3.00%
29/08/2026$145.73$147.24$144.27 $147.00$727.65—+0.87%
28/08/2026$150.80$150.80$142.79 $145.25$1.90K—-3.68%
27/08/2026$142.69$153.64$141.24 $151.82$16.80K—+6.40%
26/08/2026$134.95$143.30$133.45 $142.44$7.08K—+5.55%
25/08/2026$137.62$142.91$133.64 $135.63$4.11K—-1.45%
24/08/2026$131.82$138.30$130.19 $138.30$16.85K—+4.92%
23/08/2026$133.64$134.68$128.18 $133.83$6.34K—+0.14%
22/08/2026$130.00$140.91$123.73 $131.82$12.62K—+1.40%
21/08/2026$122.64$131.82$122.59 $130.84$55.51K—+6.69%
20/08/2026$119.19$122.64$117.28 $122.40$20.68K—+2.69%
19/08/2026$107.07$121.73$106.58 $119.33$17.08K—+11.45%
18/08/2026$105.41$107.79$104.75 $106.85$807.57—+1.37%
17/08/2026$103.77$106.15$103.77 $105.18$23.98K—+1.36%
16/08/2026$104.94$105.06$103.36 $103.96$2.53K—-0.93%
15/08/2026$105.24$105.26$104.48 $105.26$749.45—+0.02%
14/08/2026$105.57$105.95$104.09 $104.75$6.09K—-0.78%
13/08/2026$106.24$106.24$105.19 $105.47$650.64—-0.72%
12/08/2026$106.36$107.23$105.42 $105.65$875.84—-0.67%
11/08/2026$106.18$106.23$104.10 $106.16$16.90K—-0.02%
10/08/2026$106.37$107.27$105.61 $106.53$1.62K—+0.15%
09/08/2026$105.31$107.74$105.28 $106.41$5.79K—+1.04%
08/08/2026$102.10$106.36$102.10 $105.44$15.24K—+3.27%
07/08/2026$101.10$103.23$100.99 $102.75$8.95K—+1.63%
06/08/2026$103.07$103.15$100.91 $100.91$1.44K—-2.10%
05/08/2026$102.81$103.59$102.26 $103.59$9.62K—+0.76%
04/08/2026$102.89$103.44$102.00 $103.40$448.76—+0.50%
03/08/2026$102.18$103.28$99.92 $101.62$843.55—-0.55%
02/08/2026$102.08$102.75$101.51 $102.18$305.11—+0.10%
01/08/2026$101.67$101.70$98.59 $100.36$1.34K—-1.29%
31/07/2026$103.62$104.24$101.34 $101.75$6.82K—-1.80%
30/07/2026$102.49$103.78$102.06 $103.71$10.35K—+1.19%
29/07/2026$102.67$103.85$100.91 $100.91$245.72—-1.71%
28/07/2026$102.73$103.61$101.32 $102.29$942.09—-0.43%
27/07/2026$106.48$107.21$103.50 $103.50$458.61—-2.80%
26/07/2026$104.23$106.95$103.73 $106.95$398.07—+2.61%
25/07/2026$102.86$104.02$102.38 $103.42$384.93—+0.54%
24/07/2026$105.34$105.46$102.50 $102.89$1.44K—-2.33%
23/07/2026$108.23$108.24$105.00 $105.47$672.69—-2.55%
22/07/2026$108.62$109.09$107.19 $108.11$543.90—-0.47%
21/07/2026$108.64$109.07$107.73 $108.12$9.82K—-0.48%
20/07/2026$107.30$117.27$102.26 $108.25$127.48K—+0.89%
19/07/2026$105.34$107.43$105.34 $107.43$498.58—+1.98%
18/07/2026$105.03$105.38$104.27 $105.38$2.92K—+0.33%
17/07/2026$105.20$105.25$102.73 $104.85$1.90K—-0.33%
16/07/2026$107.36$107.94$105.26 $105.43$1.10K—-1.80%
15/07/2026$108.66$110.47$107.88 $108.00$3.08K—-0.61%
14/07/2026$104.45$108.98$104.45 $108.58$6.74K—+3.95%
13/07/2026$106.36$106.68$103.47 $103.70$824.31—-2.50%
12/07/2026$106.89$108.29$105.64 $106.53$2.92K—-0.34%
11/07/2026$108.59$109.03$106.92 $106.92$2.29K—-1.54%
10/07/2026$110.13$110.41$107.61 $107.61$5.40K—-2.29%
09/07/2026$108.79$108.79$107.68 $108.47$549.83—-0.29%
08/07/2026$110.00$110.04$106.21 $107.36$8.50K—-2.40%
07/07/2026$113.64$113.69$111.82 $111.82$596.22—-1.60%
06/07/2026$114.40$115.45$109.74 $114.16$3.81K—-0.21%
05/07/2026$112.59$114.67$110.95 $114.67$2.25K—+1.85%
04/07/2026$114.28$115.45$112.71 $112.71$3.63K—-1.37%
03/07/2026$111.94$114.79$111.94 $114.25$4.41K—+2.06%
02/07/2026$107.67$113.64$107.58 $112.30$16.88K—+4.30%
01/07/2026$102.88$108.52$102.88 $107.83$2.74K—+4.81%
30/06/2026$102.73$102.82$99.91 $102.82$2.80K—+0.09%
29/06/2026$98.65$104.98$98.24 $103.10$8.48K—+4.51%
28/06/2026$97.27$99.57$97.07 $99.02$3.72K—+1.80%
27/06/2026$99.30$101.22$97.79 $98.05$19.27K—-1.26%
26/06/2026$94.49$101.14$91.28 $98.69$3.53K—+4.44%
25/06/2026$95.92$96.00$85.09 $94.47$14.94K—-1.51%
24/06/2026$96.38$96.38$90.00 $93.86$1.07K—-2.61%
23/06/2026$98.83$99.02$94.37 $95.49$2.41K—-3.38%
22/06/2026$101.44$102.84$98.89 $98.89$9.65K—-2.51%
21/06/2026$101.42$102.48$100.26 $100.92$7.50K—-0.49%
20/06/2026$96.42$102.34$96.42 $102.00$81.73K—+5.79%
19/06/2026$96.65$96.82$94.17 $95.72$844.63—-0.96%
18/06/2026$98.02$99.38$94.85 $96.39$1.53K—-1.66%
17/06/2026$100.71$102.51$98.02 $98.02$798.47—-2.67%
16/06/2026$101.92$103.60$101.92 $102.12$2.35K—+0.20%
15/06/2026$98.02$104.55$98.02 $101.80$4.27K—+3.86%
14/06/2026$94.93$98.37$92.52 $98.37$2.46K—+3.62%
13/06/2026$93.05$95.21$92.69 $94.83$5.47K—+1.91%
12/06/2026$92.17$93.67$91.36 $92.01$1.05K—-0.17%
11/06/2026$87.85$92.63$87.85 $92.27$70.95K—+5.03%
10/06/2026$88.09$89.67$86.16 $87.44$30.48K—-0.74%
09/06/2026$90.91$92.62$88.89 $90.36$5.86K—-0.60%
08/06/2026$91.59$93.29$89.55 $90.76$43.69K—-0.91%
07/06/2026$88.15$98.50$87.73 $92.73$63.65K—+5.20%
06/06/2026$85.49$87.93$83.57 $87.51$2.31K—+2.36%
05/06/2026$93.84$93.87$82.16 $89.35$38.66K—-4.78%
04/06/2026$98.14$98.38$91.45 $94.97$34.12K—-3.23%
03/06/2026$102.15$105.54$97.67 $97.71$60.84K—-4.35%
02/06/2026$111.17$111.17$100.96 $103.03$20.82K—-7.32%
01/06/2026$112.62$119.13$109.47 $111.98$12.03K—-0.57%
31/05/2026$114.08$114.83$112.62 $113.48$2.98K—-0.53%
30/05/2026$113.69$114.51$113.36 $114.08$706.27—+0.34%
29/05/2026$112.96$115.57$111.09 $113.36$121.08K—+0.35%
28/05/2026$113.19$113.84$110.52 $113.84$17.75K—+0.57%
27/05/2026$114.14$116.08$112.98 $113.11$9.58K—-0.90%
26/05/2026$116.02$117.71$110.52 $115.06$125.70K—-0.83%
25/05/2026$118.18$119.09$116.04 $116.04$5.52K—-1.81%
24/05/2026$118.83$119.26$116.20 $117.74$18.81K—-0.92%
23/05/2026$114.72$120.91$112.44 $118.37$2.37K—+3.18%
22/05/2026$120.07$120.94$116.64 $116.64$474.96—-2.86%
21/05/2026$119.03$121.26$118.18 $119.76$8.42K—+0.61%
20/05/2026$116.28$119.25$115.93 $118.19$446.05—+1.64%
19/05/2026$116.96$117.42$116.08 $116.41$12.99K—-0.47%
18/05/2026$116.62$117.54$115.43 $116.83$828.79—+0.18%
17/05/2026$119.00$119.03$115.63 $116.67$6.42K—-1.96%
16/05/2026$122.49$122.49$117.53 $119.45$1.86K—-2.48%
15/05/2026$126.78$126.78$122.26 $122.50$5.39K—-3.38%
14/05/2026$125.66$130.00$117.28 $126.64$73.62K—+0.78%
13/05/2026$129.90$133.63$124.38 $126.41$17.95K—-2.69%
12/05/2026$132.09$132.86$129.66 $130.00$745.81—-1.58%
11/05/2026$131.19$134.35$129.57 $133.92$1.17K—+2.08%
10/05/2026$129.00$132.63$128.18 $131.13$5.27K—+1.65%
09/05/2026$128.18$128.99$127.35 $127.38$2.57K—-0.62%
08/05/2026$122.33$126.92$122.33 $126.45$5.14K—+3.37%
07/05/2026$120.54$123.26$120.20 $120.57$2.09K—+0.02%
06/05/2026$117.82$123.35$117.82 $120.96$4.75K—+2.67%
05/05/2026$115.65$118.45$115.65 $118.17$17.08K—+2.18%
04/05/2026$117.27$117.27$115.05 $115.42$2.79K—-1.58%
03/05/2026$115.16$116.00$114.48 $114.48$5.04—-0.59%
02/05/2026$114.99$115.85$114.82 $115.12$605.76—+0.11%
01/05/2026$115.59$116.50$114.87 $115.42$1.84K—-0.15%
30/04/2026$114.75$114.92$113.10 $113.98$20.34K—-0.67%
29/04/2026$114.90$116.89$111.70 $113.51$5.63K—-1.21%
28/04/2026$115.79$115.79$113.96 $114.66$2.47K—-0.98%
27/04/2026$120.47$120.53$115.18 $115.69$33.72K—-3.97%
26/04/2026$117.62$119.09$117.62 $118.82$1.75K—+1.02%
25/04/2026$118.15$118.25$116.88 $117.51$927.27—-0.54%
24/04/2026$117.22$118.62$115.99 $117.65$26.84K—+0.37%
23/04/2026$118.51$118.51$107.47 $117.67$363.75K—-0.71%
22/04/2026$118.64$121.98$118.64 $119.70$6.22K—+0.89%
21/04/2026$116.86$117.99$116.40 $117.99$849.06—+0.97%
20/04/2026$114.88$117.97$114.88 $116.54$645.40—+1.44%
19/04/2026$117.17$119.00$113.98 $114.77$1.28K—-2.05%
18/04/2026$121.22$121.67$117.44 $117.44$1.45K—-3.12%
17/04/2026$120.99$123.02$119.93 $121.32$3.26K—+0.27%
16/04/2026$117.02$122.99$116.50 $122.16$4.06K—+4.39%
15/04/2026$114.31$116.41$113.71 $116.02$2.54K—+1.50%
14/04/2026$117.51$119.07$113.94 $113.94$1.01K—-3.04%
13/04/2026$112.17$117.79$112.16 $117.45$5.18K—+4.71%
12/04/2026$116.06$116.46$111.27 $111.27$1.86K—-4.13%
11/04/2026$115.68$117.65$114.81 $116.45$3.03K—+0.67%
10/04/2026$113.58$116.89$113.58 $116.61$4.66K—+2.67%
09/04/2026$112.36$115.66$111.69 $115.66$21.26K—+2.94%
08/04/2026$115.07$115.66$113.40 $113.96$2.64K—-0.96%
07/04/2026$109.31$117.93$107.97 $115.85$7.95K—+5.98%
06/04/2026$111.95$113.12$109.64 $109.64$329.03—-2.06%
05/04/2026$110.12$112.86$108.52 $112.86$8.26K—+2.49%
04/04/2026$109.01$110.67$109.00 $110.26$1.68K—+1.15%
03/04/2026$108.12$109.82$107.82 $109.22$4.56K—+1.02%
02/04/2026$110.73$110.82$104.61 $107.60$6.56K—-2.83%
01/04/2026$114.81$118.36$110.18 $110.34$74.53K—-3.89%
31/03/2026$114.16$114.16$109.80 $113.14$27.38K—-0.89%
30/03/2026$113.60$115.73$112.25 $113.16$9.28K—-0.39%
29/03/2026$113.06$113.17$108.89 $111.61$2.47K—-1.28%
28/03/2026$112.70$114.05$111.41 $111.54$5.84K—-1.03%
27/03/2026$117.61$117.61$112.31 $112.61$17.69K—-4.25%
26/03/2026$123.99$125.16$116.90 $118.55$107.68K—-4.39%
25/03/2026$125.74$126.66$123.43 $123.46$50.66K—-1.81%
24/03/2026$123.82$126.16$120.70 $126.16$950.49—+1.89%
23/03/2026$117.62$125.26$117.23 $123.64$15.68K—+5.12%
22/03/2026$119.26$121.39$116.93 $117.81$10.82K—-1.22%
21/03/2026$123.22$123.42$119.06 $119.11$6.98K—-3.34%
20/03/2026$121.82$122.78$120.90 $121.51$6.45K—-0.25%
19/03/2026$123.16$123.16$119.83 $121.76$178.38—-1.14%
18/03/2026$129.59$129.59$121.83 $123.72$1.86K—-4.53%
17/03/2026$130.00$130.64$127.73 $129.31$1.68K—-0.53%
16/03/2026$126.07$132.19$124.56 $132.19$14.87K—+4.85%
15/03/2026$120.81$126.49$120.23 $126.49$3.22K—+4.70%
14/03/2026$120.45$120.55$118.66 $120.55$14.55K—+0.08%
13/03/2026$120.89$125.97$119.99 $119.99$4.63K—-0.74%
12/03/2026$117.79$119.09$115.59 $119.09$3.23K—+1.10%
11/03/2026$116.65$119.35$115.88 $117.82$10.60K—+1.00%
10/03/2026$117.60$120.73$115.69 $117.14$31.48K—-0.39%
09/03/2026$113.00$118.34$113.00 $117.80$5.65K—+4.25%
08/03/2026$112.77$112.97$109.99 $112.72$1.85K—-0.04%
07/03/2026$114.30$114.99$112.18 $113.22$1.17K—-0.94%
06/03/2026$120.52$120.52$113.87 $115.95$3.69K—-3.79%
05/03/2026$123.08$125.35$119.99 $120.52$14.69K—-2.08%
04/03/2026$118.01$127.84$116.30 $123.70$40.42K—+4.82%
03/03/2026$117.29$117.61$112.42 $116.19$10.67K—-0.94%
02/03/2026$114.19$120.98$112.48 $117.50$14.21K—+2.90%
01/03/2026$116.52$120.30$112.18 $113.90$9.01K—-2.25%
28/02/2026$108.94$116.48$105.66 $116.48$7.33K—+6.92%
27/02/2026$118.09$119.48$110.12 $110.57$23.62K—-6.37%
26/02/2026$120.81$120.81$115.48 $117.27$616.37—-2.93%
25/02/2026$107.82$124.58$107.82 $120.13$74.55K—+11.42%
24/02/2026$104.01$107.83$103.80 $107.83$3.63K—+3.67%
23/02/2026$109.34$109.51$104.88 $106.51$12.08K—-2.59%
22/02/2026$115.29$115.82$110.52 $110.52$2.08K—-4.14%
21/02/2026$114.43$117.92$114.07 $115.45$2.91K—+0.89%
20/02/2026$113.10$115.65$112.09 $114.81$13.07K—+1.51%
19/02/2026$111.27$112.63$108.89 $112.63$1.95K—+1.22%
18/02/2026$115.68$116.35$110.19 $110.85$3.96K—-4.18%
17/02/2026$118.01$118.83$113.08 $115.60$1.72K—-2.04%
16/02/2026$115.38$116.55$113.28 $115.70$6.11K—+0.28%
15/02/2026$119.56$123.44$115.37 $115.37$5.88K—-3.50%
14/02/2026$115.23$120.29$114.64 $120.28$185.03K—+4.38%
13/02/2026$105.89$115.77$105.52 $115.32$67.84K—+8.91%
12/02/2026$109.02$111.33$104.18 $106.19$31.36K—-2.60%
11/02/2026$112.44$113.96$106.56 $108.17$13.73K—-3.80%
10/02/2026$117.51$117.60$110.50 $112.25$58.62K—-4.48%
09/02/2026$117.07$120.10$112.76 $118.30$138.60K—+1.05%
08/02/2026$119.13$119.99$116.67 $116.84$3.15K—-1.92%
07/02/2026$116.81$120.21$114.00 $118.86$41.67K—+1.75%
06/02/2026$106.14$121.03$92.20 $116.78$303.63K—+10.02%
05/02/2026$124.09$125.64$104.91 $105.91$418.53K—-14.65%
04/02/2026$133.40$134.63$121.20 $124.25$525.55K—-6.86%
03/02/2026$140.72$142.03$130.79 $132.40$58.56K—-5.91%
02/02/2026$136.98$142.15$130.03 $140.83$133.04K—+2.81%
01/02/2026$143.38$143.64$133.32 $136.61$28.05K—-4.72%
31/01/2026$160.25$160.25$130.90 $143.38$87.95K—-10.53%
30/01/2026$156.22$160.44$153.65 $157.40$35.92K—+0.76%
29/01/2026$168.64$168.64$155.94 $159.43$14.84K—-5.46%
28/01/2026$171.60$172.36$168.52 $169.07$11.89K—-1.47%
27/01/2026$167.68$172.36$166.50 $171.79$7.97K—+2.45%
26/01/2026$164.84$168.68$164.20 $167.10$32.48K—+1.37%
25/01/2026$171.50$171.81$159.33 $161.77$27.04K—-5.67%
24/01/2026$172.32$172.88$171.60 $171.60$644.36—-0.42%
23/01/2026$173.98$175.67$169.53 $172.55$26.54K—-0.82%
22/01/2026$175.91$176.37$171.91 $173.45$44.01K—-1.40%
21/01/2026$172.26$178.43$169.96 $176.36$24.49K—+2.38%
20/01/2026$180.72$181.76$169.02 $170.30$39.48K—-5.77%
19/01/2026$186.36$186.36$177.00 $180.38$101.99K—-3.21%
18/01/2026$193.80$193.80$187.17 $187.17$11.78K—-3.42%
17/01/2026$195.62$195.63$194.19 $194.68$4.92K—-0.48%
16/01/2026$191.92$196.54$189.71 $195.92$35.73K—+2.08%
15/01/2026$196.61$197.20$191.60 $191.93$72.52K—-2.38%
14/01/2026$195.50$200.17$193.96 $197.28$125.84K—+0.91%
13/01/2026$187.76$200.91$186.58 $197.10$48.28K—+4.97%
12/01/2026$188.07$194.31$187.77 $188.52$18.72K—+0.24%
11/01/2026$183.88$190.57$183.22 $188.10$16.21K—+2.29%
10/01/2026$184.08$184.59$182.97 $183.08$1.10K—-0.54%
09/01/2026$187.90$190.01$182.98 $183.07$73.75K—-2.57%
08/01/2026$185.03$188.75$179.98 $186.79$31.37K—+0.95%
07/01/2026$190.06$190.06$181.42 $184.89$6.48K—-2.72%
06/01/2026$184.91$193.05$184.42 $190.68$20.78K—+3.12%
05/01/2026$182.73$188.57$180.01 $184.72$77.04K—+1.09%
04/01/2026$181.88$182.93$179.87 $181.32$20.31K—-0.31%
03/01/2026$179.15$181.02$175.72 $181.00$6.99K—+1.03%
02/01/2026$170.72$179.74$170.13 $179.36$45.21K—+5.06%
01/01/2026$168.91$171.25$167.68 $170.92$15.51K—+1.19%
31/12/2025$169.29$171.25$166.61 $168.22$35.02K—-0.63%
30/12/2025$167.47$169.65$166.26 $169.65$16.64K—+1.30%
29/12/2025$170.91$174.63$165.45 $165.58$14.03K—-3.12%
28/12/2025$167.60$170.00$166.13 $170.00$8.84K—+1.43%
27/12/2025$165.34$168.18$165.08 $167.11$5.60K—+1.07%
26/12/2025$161.93$168.64$161.55 $163.98$7.72K—+1.27%
25/12/2025$164.80$167.28$161.91 $161.92$7.49K—-1.75%
24/12/2025$163.69$165.65$163.21 $165.65$4.55K—+1.20%
23/12/2025$169.90$169.95$164.73 $167.58$11.27K—-1.37%
22/12/2025$170.77$172.90$168.28 $168.73$11.46K—-1.19%
21/12/2025$168.48$169.96$166.61 $169.96$4.04K—+0.88%
20/12/2025$168.85$170.06$168.85 $169.25$97.75K—+0.24%
19/12/2025$160.47$171.44$158.54 $169.88$31.58K—+5.86%
18/12/2025$166.61$172.86$157.64 $160.87$43.21K—-3.45%
17/12/2025$171.44$180.10$163.87 $166.61$10.58K—-2.82%
16/12/2025$171.85$174.49$167.78 $172.76$88.52K—+0.53%
15/12/2025$174.44$181.69$166.56 $171.78$58.25K—-1.52%
14/12/2025$179.11$179.11$172.76 $174.87$15.81K—-2.37%
13/12/2025$178.32$179.88$178.10 $179.01$4.50K—+0.39%
12/12/2025$184.45$187.34$176.46 $177.82$1.10K—-3.59%
11/12/2025$181.90$184.92$173.94 $183.75$92.15K—+1.02%
10/12/2025$185.24$190.84$182.42 $182.42$10.03K—-1.52%
09/12/2025$178.20$193.93$177.25 $185.22$9.43K—+3.94%
08/12/2025$180.20$186.36$178.74 $178.74$47.68K—-0.81%
07/12/2025$178.10$182.56$172.39 $174.52$17.17K—-2.01%
06/12/2025$179.06$179.58$177.34 $178.04$3.14K—-0.57%
05/12/2025$188.26$188.26$176.15 $178.89$7.45K—-4.98%
04/12/2025$193.13$196.45$186.31 $188.03$6.10K—-2.64%
03/12/2025$188.18$195.45$187.73 $194.82$24.20K—+3.53%
02/12/2025$170.17$188.37$168.86 $185.68$20.00K—+9.11%
01/12/2025$177.82$178.54$159.26 $170.06$210.30K—-4.36%
30/11/2025$182.78$187.39$178.68 $178.68$22.83K—-2.24%
29/11/2025$184.39$184.80$181.35 $182.14$14.10K—-1.22%
28/11/2025$188.52$191.95$182.81 $184.55$35.66K—-2.11%
27/11/2025$191.44$195.38$188.53 $188.53$12.80K—-1.52%
26/11/2025$186.33$195.43$182.47 $191.69$105.17K—+2.88%
25/11/2025$185.73$187.49$179.26 $186.04$51.88K—+0.17%
24/11/2025$175.91$186.69$172.92 $186.69$12.17K—+6.13%
23/11/2025$171.80$178.10$171.46 $175.91$2.00K—+2.39%
22/11/2025$172.08$172.08$168.18 $172.08$9.43K—+0.00%
21/11/2025$176.70$176.70$163.87 $172.75$65.50K—-2.24%
20/11/2025$184.16$193.37$175.71 $178.83$32.05K—-2.89%
19/11/2025$188.12$189.06$175.10 $181.08$30.72K—-3.74%
18/11/2025$174.23$191.00$171.73 $188.14$269.41K—+7.98%
17/11/2025$183.05$190.66$171.35 $173.91$381.10K—-4.99%
16/11/2025$185.86$191.25$179.72 $182.99$341.44K—-1.54%
15/11/2025$187.74$192.86$184.98 $186.15$236.07K—-0.85%
14/11/2025$192.71$194.15$182.03 $186.36$256.02K—-3.30%
13/11/2025$205.07$209.77$188.70 $192.71$406.10K—-6.03%
12/11/2025$206.65$215.06$202.00 $204.97$454.09K—-0.81%
11/11/2025$222.90$229.15$206.08 $206.35$394.15K—-7.42%
10/11/2025$218.12$229.60$217.98 $222.90$362.62K—+2.19%
09/11/2025$210.76$222.06$207.02 $218.72$284.89K—+3.78%
08/11/2025$215.41$219.74$208.17 $210.04$259.84K—-2.49%
07/11/2025$207.26$219.09$200.08 $215.86$333.88K—+4.15%
06/11/2025$216.48$217.17$204.91 $207.03$346.92K—-4.37%
05/11/2025$205.64$218.58$196.22 $216.49$362.69K—+5.28%

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

Semua bahagian