Harga / ROOBEE / Sejarah harga Lịch sử giá ROOBEE
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum ROOBEE terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan ROOBEETahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -9.3% -1.7% -17% -0.3% -7.9% -4.2% -17% +8.0% +66% -20% -0.8% — -23% 2025 +7.1% -29% -16% -12% -40% -18% -12% -3.5% -3.0% +33% +2.7% -5.7% -71% 2024 -3.7% -4.5% -8.4% -36% -11% -10% -18% -14% +17% -10% +0.6% +2.6% -67% 2023 +119% +36% -22% +21% -22% -3.0% -13% -18% -4.1% +12% +59% +58% +318% 2022 -25% +11% +0.5% -25% -16% -51% -5.8% -20% -5.1% +3.6% -47% -15% -91% 2021 +17% +78% +142% +94% -72% -38% -9.7% +58% -8.1% +100% -32% -31% +110% 2020 — — — — — — — — — — — -32% -32% Purata bulanan +18% +15% +13% +6.9% -28% -21% -13% +1.7% +10% +20% -3.2% -3.6% Tahun naik 3/6 3/6 2/6 2/6 0/6 0/6 0/6 2/6 2/6 4/6 3/5 2/6
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 $0.0001058 $0.0001061 $0.0001048
$0.0001056 $12.62K $627.05K -0.19% 02/11/2026 $0.0001065 $0.0001069 $0.0001023
$0.0001058 $8.81K $628.24K -0.66% 01/11/2026 $0.0001064 $0.0001066 $0.0001060
$0.0001066 $2.84K $632.99K +0.19% 31/10/2026 $0.0001065 $0.0001066 $0.0001003
$0.0001064 $2.53K $631.80K -0.09% 30/10/2026 $0.0001069 $0.0001073 $0.0001059
$0.0001063 $43.09K $631.14K -0.58% 29/10/2026 $0.0001074 $0.0001082 $0.0001064
$0.0001070 $25.78K $635.36K -0.34% 28/10/2026 $0.0001071 $0.0001077 $0.0001069
$0.0001074 $22.55K $637.74K +0.25% 27/10/2026 $0.0001068 $0.0001077 $0.0001066
$0.0001071 $25.36K $636.13K +0.32% 26/10/2026 $0.0001071 $0.0001076 $0.0001054
$0.0001068 $19.43K $634.23K -0.30% 25/10/2026 $0.0001072 $0.0001076 $0.0001058
$0.0001071 $18.22K $635.95K -0.08% 24/10/2026 $0.0001072 $0.0001077 $0.0001062
$0.0001072 $18.01K $636.55K -0.02% 23/10/2026 $0.0001117 $0.0001146 $0.0001072
$0.0001072 $20.97K $636.61K -4.02% 22/10/2026 $0.0001049 $0.0001135 $0.0001042
$0.0001118 $23.84K $663.57K +6.49% 21/10/2026 $0.0001056 $0.0001061 $0.0001049
$0.0001049 $23.42K $623.13K -0.63% 20/10/2026 $0.0001162 $0.0001226 $0.00009230
$0.0001056 $15.56K $627.05K -9.14% 19/10/2026 $0.0001874 $0.0001874 $0.0001158
$0.0001162 $10.41K $690.11K -37.99% 18/10/2026 $0.0001154 $0.0002011 $0.0001151
$0.0001791 $10.37K $1.06M +55.18% 17/10/2026 $0.0001218 $0.0001400 $0.0001112
$0.0001156 $4.86K $686.43K -5.09% 16/10/2026 $0.0001501 $0.0001799 $0.0001191
$0.0001219 $5.18K $723.84K -18.79% 15/10/2026 $0.0001097 $0.0002000 $0.0001095
$0.0001461 $14.61K $867.53K +33.18% 14/10/2026 $0.0001103 $0.0001110 $0.0001081
$0.0001098 $6.52K $651.99K -0.45% 13/10/2026 $0.0001104 $0.0001115 $0.0001094
$0.0001104 $28.37K $655.61K +0.04% 12/10/2026 $0.0001105 $0.0001110 $0.0001101
$0.0001104 $18.14K $655.61K -0.09% 11/10/2026 $0.0001109 $0.0001114 $0.0001097
$0.0001105 $16.96K $656.38K -0.29% 10/10/2026 $0.0001172 $0.0001174 $0.0001103
$0.0001109 $15.78K $658.40K -5.37% 09/10/2026 $0.0001180 $0.0001207 $0.0001162
$0.0001171 $25.02K $695.51K -0.77% 08/10/2026 $0.0001172 $0.0001192 $0.0001158
$0.0001181 $33.25K $701.03K +0.75% 07/10/2026 $0.0001177 $0.0001182 $0.0001160
$0.0001172 $32.74K — -0.40% 06/10/2026 $0.0001236 $0.0001236 $0.0001158
$0.0001177 $21.24K — -4.72% 05/10/2026 $0.0001190 $0.0001849 $0.0001183
$0.0001236 $23.49K — +3.91% 04/10/2026 $0.0001194 $0.0001202 $0.0001171
$0.0001190 $17.21K — -0.30% 03/10/2026 $0.0001199 $0.0001209 $0.0001192
$0.0001194 $22.71K — -0.47% 02/10/2026 $0.0001254 $0.0001260 $0.0001185
$0.0001200 $23.90K — -4.28% 01/10/2026 $0.0001332 $0.0001332 $0.0001196
$0.0001257 $20.86K — -5.64% 30/09/2026 $0.0001564 $0.0001998 $0.0001308
$0.0001332 $16.54K — -14.86% 29/09/2026 $0.00008097 $0.0002756 $0.00008069
$0.0001611 $36.75K — +98.99% 28/09/2026 $0.00007803 $0.00008881 $0.00007668
$0.00008093 $17.71K — +3.72% 27/09/2026 $0.00007870 $0.00007880 $0.00007772
$0.00007802 $14.75K — -0.86% 26/09/2026 $0.00007893 $0.00007897 $0.00007786
$0.00007870 $15.75K — -0.29% 25/09/2026 $0.00007803 $0.00007905 $0.00007781
$0.00007891 $15.86K — +1.13% 24/09/2026 $0.00007927 $0.00007935 $0.00007763
$0.00007803 $27.28K — -1.56% 23/09/2026 $0.00007958 $0.00008013 $0.00007900
$0.00007931 $34.53K — -0.34% 22/09/2026 $0.00007966 $0.00008004 $0.00007852
$0.00007956 $37.50K — -0.13% 21/09/2026 $0.00008010 $0.00008041 $0.00007864
$0.00007966 $29.66K — -0.55% 20/09/2026 $0.00008014 $0.00008059 $0.00007953
$0.00008012 $21.96K — -0.02% 19/09/2026 $0.00007978 $0.00008026 $0.00007964
$0.00008016 $23.54K — +0.48% 18/09/2026 $0.00008119 $0.00008179 $0.00007902
$0.00007976 $24.21K — -1.76% 17/09/2026 $0.00008111 $0.00008147 $0.00008057
$0.00008121 $21.19K — +0.12% 16/09/2026 $0.00008041 $0.00008840 $0.00007534
$0.00008111 $32.90K — +0.87% 15/09/2026 $0.00008120 $0.00008141 $0.00007957
$0.00008040 $25.68K — -0.99% 14/09/2026 $0.00008195 $0.00008208 $0.00008083
$0.00008120 $24.74K — -0.92% 13/09/2026 $0.00008193 $0.00008218 $0.00008164
$0.00008195 $16.73K — +0.02% 12/09/2026 $0.00008202 $0.00008216 $0.00008118
$0.00008196 $25.83K — -0.07% 11/09/2026 $0.00008106 $0.00008224 $0.00008095
$0.00008201 $26.49K — +1.17% 10/09/2026 $0.00008051 $0.00008121 $0.00008017
$0.00008108 $29.39K — +0.71% 09/09/2026 $0.00008051 $0.00008074 $0.00007945
$0.00008051 $29.03K — +0.00% 08/09/2026 $0.00008155 $0.00008190 $0.00008024
$0.00008047 $35.53K — -1.32% 07/09/2026 $0.00008143 $0.00008156 $0.00008084
$0.00008154 $25.28K — +0.14% 06/09/2026 $0.00008143 $0.00008187 $0.00008123
$0.00008144 $19.28K — +0.01% 05/09/2026 $0.00008132 $0.00008160 $0.00008105
$0.00008141 $20.67K — +0.11% 04/09/2026 $0.00008074 $0.00008219 $0.00008065
$0.00008129 $31.83K — +0.68% 03/09/2026 $0.00008036 $0.00008127 $0.00008021
$0.00008074 $32.09K — +0.47% 02/09/2026 $0.00008044 $0.00008128 $0.00007951
$0.00008037 $26.32K — -0.09% 01/09/2026 $0.00008037 $0.00008090 $0.00007994
$0.00008047 $25.45K — +0.12% 31/08/2026 $0.00008063 $0.00008120 $0.00008015
$0.00008038 $21.06K — -0.31% 30/08/2026 $0.00008047 $0.00008108 $0.00008031
$0.00008067 $23.62K — +0.25% 29/08/2026 $0.00007960 $0.00008041 $0.00007955
$0.00008041 $19.77K — +1.02% 28/08/2026 $0.00007959 $0.00007966 $0.00007952
$0.00007966 $20.92K — +0.09% 27/08/2026 $0.00007958 $0.00007961 $0.00007950
$0.00007959 $19.16K — +0.01% 26/08/2026 $0.00007985 $0.00008022 $0.00007956
$0.00007957 $19.61K — -0.35% 25/08/2026 $0.00007996 $0.00008031 $0.00007864
$0.00007987 $38.65K — -0.11% 24/08/2026 $0.00007640 $0.00008040 $0.00007635
$0.00007996 $35.18K — +4.66% 23/08/2026 $0.00007662 $0.00007683 $0.00007600
$0.00007641 $28.33K — -0.27% 22/08/2026 $0.00007596 $0.00007701 $0.00007576
$0.00007663 $43.24K — +0.88% 21/08/2026 $0.00007280 $0.00007639 $0.00007222
$0.00007606 $55.56K — +4.48% 20/08/2026 $0.00007283 $0.00007330 $0.00007204
$0.00007282 $42.45K — -0.01% 19/08/2026 $0.00007218 $0.00007330 $0.00007138
$0.00007283 $35.08K — +0.90% 18/08/2026 $0.00007250 $0.00007274 $0.00007176
$0.00007218 $28.26K — -0.44% 17/08/2026 $0.00007234 $0.00007295 $0.00007222
$0.00007252 $24.46K — +0.25% 16/08/2026 $0.00007245 $0.00007276 $0.00007226
$0.00007234 $15.48K — -0.15% 15/08/2026 $0.00007265 $0.00007299 $0.00007229
$0.00007244 $15.93K — -0.29% 14/08/2026 $0.00007266 $0.00007280 $0.00007254
$0.00007265 $21.95K — -0.01% 13/08/2026 $0.00007246 $0.00007280 $0.00007234
$0.00007267 $22.86K — +0.29% 12/08/2026 $0.00007261 $0.00007280 $0.00007142
$0.00007244 $23.06K — -0.23% 11/08/2026 $0.00007267 $0.00007289 $0.00007221
$0.00007261 $24.68K — -0.08% 10/08/2026 $0.00007317 $0.00007334 $0.00007220
$0.00007264 $25.25K — -0.72% 09/08/2026 $0.00007354 $0.00007372 $0.00007279
$0.00007319 $22.09K — -0.48% 08/08/2026 $0.00007292 $0.00007366 $0.00007290
$0.00007354 $20.36K — +0.85% 07/08/2026 $0.00007294 $0.00007304 $0.00007287
$0.00007287 $25.39K — -0.10% 06/08/2026 $0.00007218 $0.00007306 $0.00007210
$0.00007294 $25.80K — +1.05% 05/08/2026 $0.00007284 $0.00007291 $0.00007218
$0.00007218 $25.95K — -0.91% 04/08/2026 $0.00007344 $0.00007346 $0.00007281
$0.00007284 $25.05K — -0.82% 03/08/2026 $0.00007338 $0.00007352 $0.00007333
$0.00007344 $12.85K — +0.08% 02/08/2026 $0.00007344 $0.00007365 $0.00007331
$0.00007338 $25.25K — -0.08% 01/08/2026 $0.00007441 $0.00007441 $0.00007331
$0.00007365 $25.50K — -1.02% 31/07/2026 $0.00007620 $0.00007657 $0.00007314
$0.00007440 $26.36K — -2.36% 30/07/2026 $0.00007732 $0.00007735 $0.00007601
$0.00007620 $15.35K — -1.45% 29/07/2026 $0.00007733 $0.00007740 $0.00007730
$0.00007732 $24.09K — -0.01% 28/07/2026 $0.00007746 $0.00007751 $0.00007729
$0.00007733 $28.89K — -0.17% 27/07/2026 $0.00007771 $0.00007776 $0.00007742
$0.00007746 $27.81K — -0.32% 26/07/2026 $0.00007772 $0.00007774 $0.00007769
$0.00007771 $29.47K — -0.01% 25/07/2026 $0.00007776 $0.00007779 $0.00007772
$0.00007775 $30.18K — -0.01% 24/07/2026 $0.00007708 $0.00007776 $0.00007695
$0.00007776 $26.89K — +0.88% 23/07/2026 $0.00007652 $0.00007721 $0.00007518
$0.00007708 $25.41K — +0.73% 22/07/2026 $0.00007692 $0.00007704 $0.00007588
$0.00007652 $26.04K — -0.52% 21/07/2026 $0.00007712 $0.00007714 $0.00007662
$0.00007692 $22.85K — -0.26% 20/07/2026 $0.00007720 $0.00007730 $0.00007705
$0.00007712 $25.03K — -0.10% 19/07/2026 $0.00007703 $0.00007749 $0.00007695
$0.00007722 $25.05K — +0.25% 18/07/2026 $0.00007719 $0.00007726 $0.00007700
$0.00007703 $21.00K — -0.21% 17/07/2026 $0.00007828 $0.00007828 $0.00007715
$0.00007719 $28.43K — -1.39% 16/07/2026 $0.00008062 $0.00008066 $0.00007817
$0.00007828 $29.57K — -2.90% 15/07/2026 $0.00008070 $0.00008082 $0.00008050
$0.00008062 $25.43K — -0.10% 14/07/2026 $0.00008391 $0.00008391 $0.00007987
$0.00008070 $15.58K — -3.83% 13/07/2026 $0.00008820 $0.00008838 $0.00008261
$0.00008391 $11.31K — -4.86% 12/07/2026 $0.00008866 $0.00008874 $0.00008820
$0.00008821 $25.05K — -0.51% 11/07/2026 $0.00008964 $0.00008965 $0.00008769
$0.00008865 $23.87K — -1.10% 10/07/2026 $0.00008972 $0.00008972 $0.00008955
$0.00008964 $12.25K — -0.09% 09/07/2026 $0.00008972 $0.00008986 $0.00008963
$0.00008972 $9.47K $532.75K +0.00% 08/07/2026 $0.00008984 $0.00009024 $0.00008968
$0.00008972 $9.47K — -0.13% 07/07/2026 $0.00009002 $0.00009004 $0.00008957
$0.00008980 $9.25K — -0.24% 06/07/2026 $0.00009003 $0.00009030 $0.00008899
$0.00009002 $9.65K — -0.01% 05/07/2026 $0.00009018 $0.00009019 $0.00008997
$0.00009003 $12.51K — -0.17% 04/07/2026 $0.00009029 $0.00009034 $0.00009013
$0.00009017 $11.80K — -0.13% 03/07/2026 $0.00009026 $0.00009055 $0.00009024
$0.00009029 $14.21K — +0.03% 02/07/2026 $0.00008974 $0.00009036 $0.00008858
$0.00009026 $9.95K — +0.58% 01/07/2026 $0.00009015 $0.00009018 $0.00008843
$0.00008971 $15.91K — -0.49% 30/06/2026 $0.00009023 $0.00009036 $0.00009015
$0.00009017 $30.44K — -0.07% 29/06/2026 $0.00009034 $0.00009036 $0.00009019
$0.00009023 $29.70K — -0.12% 28/06/2026 $0.00009041 $0.00009046 $0.00009029
$0.00009031 $26.29K — -0.11% 27/06/2026 $0.00009085 $0.00009090 $0.00009039
$0.00009040 $30.01K — -0.50% 26/06/2026 $0.00009125 $0.00009126 $0.00009073
$0.00009084 $30.50K — -0.45% 25/06/2026 $0.00009140 $0.00009154 $0.00009120
$0.00009125 $25.21K — -0.16% 24/06/2026 $0.00009162 $0.00009207 $0.00009127
$0.00009140 $16.88K — -0.24% 23/06/2026 $0.00009217 $0.00009222 $0.00009148
$0.00009186 $21.78K — -0.34% 22/06/2026 $0.00009221 $0.00009221 $0.00009215
$0.00009217 $26.86K — -0.04% 21/06/2026 $0.00009222 $0.00009225 $0.00009217
$0.00009221 $28.81K — -0.01% 20/06/2026 $0.00009268 $0.00009288 $0.00009217
$0.00009222 $30.21K — -0.50% 19/06/2026 $0.00009320 $0.00009322 $0.00009248
$0.00009268 $32.86K — -0.56% 18/06/2026 $0.00009325 $0.00009326 $0.00009319
$0.00009320 $26.56K — -0.05% 17/06/2026 $0.00009331 $0.00009331 $0.00009322
$0.00009325 $29.30K — -0.06% 16/06/2026 $0.00009329 $0.00009331 $0.00009320
$0.00009331 $25.57K — +0.02% 15/06/2026 $0.00009366 $0.00009370 $0.00009322
$0.00009329 $27.18K — -0.40% 14/06/2026 $0.00009380 $0.00009402 $0.00009358
$0.00009364 $32.27K — -0.17% 13/06/2026 $0.00009401 $0.00009417 $0.00009344
$0.00009380 $28.51K — -0.22% 12/06/2026 $0.00009374 $0.00009429 $0.00009366
$0.00009401 $17.21K — +0.29% 11/06/2026 $0.00009385 $0.00009394 $0.00009349
$0.00009374 $17.74K — -0.12% 10/06/2026 $0.00009395 $0.00009405 $0.00009381
$0.00009387 $25.01K — -0.09% 09/06/2026 $0.00009419 $0.00009428 $0.00009395
$0.00009403 $25.21K — -0.17% 08/06/2026 $0.00009356 $0.00009428 $0.00009350
$0.00009419 $28.82K — +0.67% 07/06/2026 $0.00009370 $0.00009380 $0.00009353
$0.00009356 $28.50K — -0.15% 06/06/2026 $0.00009326 $0.00009396 $0.00009322
$0.00009370 $25.51K — +0.47% 05/06/2026 $0.00009330 $0.00009352 $0.00009322
$0.00009326 $23.39K — -0.04% 04/06/2026 $0.00009380 $0.00009382 $0.00009323
$0.00009330 $23.39K — -0.53% 03/06/2026 $0.00009389 $0.00009394 $0.00009375
$0.00009380 $19.67K — -0.10% 02/06/2026 $0.00009398 $0.00009399 $0.00009386
$0.00009389 $21.86K — -0.10% 01/06/2026 $0.00009413 $0.00009452 $0.00009360
$0.00009398 $22.89K — -0.16% 31/05/2026 $0.00009459 $0.00009505 $0.00008630
$0.00009414 $25.21K — -0.48% 30/05/2026 $0.00009500 $0.00009557 $0.00009384
$0.00009459 $24.14K — -0.43% 29/05/2026 $0.00009574 $0.00009575 $0.00009453
$0.00009500 $23.28K — -0.77% 28/05/2026 $0.00009770 $0.00009810 $0.00009339
$0.00009574 $23.01K — -2.01% 27/05/2026 $0.0001005 $0.0001008 $0.00009680
$0.00009790 $24.77K — -2.59% 26/05/2026 $0.0001011 $0.0001013 $0.00009890
$0.0001005 $24.36K — -0.59% 25/05/2026 $0.0001012 $0.0001028 $0.0001010
$0.0001011 $32.38K — -0.10% 24/05/2026 $0.0001021 $0.0001023 $0.0001012
$0.0001012 $22.52K — -0.88% 23/05/2026 $0.0001005 $0.0001028 $0.00009940
$0.0001021 $15.46K — +1.59% 22/05/2026 $0.0001023 $0.0001023 $0.00009920
$0.0001003 $19.95K — -1.96% 21/05/2026 $0.0001029 $0.0001031 $0.0001021
$0.0001023 $27.99K — -0.58% 20/05/2026 $0.0001030 $0.0001043 $0.0001028
$0.0001029 $22.72K — -0.10% 19/05/2026 $0.0001034 $0.0001041 $0.0001028
$0.0001031 $17.79K — -0.29% 18/05/2026 $0.0001039 $0.0001043 $0.0001027
$0.0001034 $27.74K — -0.48% 17/05/2026 $0.0001035 $0.0001046 $0.0001034
$0.0001039 $27.23K — +0.39% 16/05/2026 $0.0001036 $0.0001044 $0.0001025
$0.0001035 $23.91K — -0.10% 15/05/2026 $0.0001040 $0.0001044 $0.0001025
$0.0001036 $19.54K — -0.38% 14/05/2026 $0.0001042 $0.0001044 $0.0001027
$0.0001040 $25.38K — -0.19% 13/05/2026 $0.0001045 $0.0001054 $0.0001042
$0.0001042 $27.66K — -0.29% 12/05/2026 $0.0001042 $0.0001053 $0.0001034
$0.0001045 $21.25K — +0.29% 11/05/2026 $0.0001047 $0.0001048 $0.0001035
$0.0001042 $22.61K — -0.48% 10/05/2026 $0.0001043 $0.0001050 $0.0001034
$0.0001047 $24.87K — +0.38% 09/05/2026 $0.0001042 $0.0001051 $0.0001034
$0.0001043 $28.31K — +0.10% 08/05/2026 $0.0001039 $0.0001048 $0.0001026
$0.0001042 $27.91K — +0.29% 07/05/2026 $0.0001049 $0.0001050 $0.0001030
$0.0001039 $25.27K — -0.95% 06/05/2026 $0.0001048 $0.0001052 $0.0001032
$0.0001049 $27.63K — +0.10% 05/05/2026 $0.0001022 $0.0001050 $0.0001014
$0.0001048 $29.89K — +2.54% 04/05/2026 $0.0001026 $0.0001027 $0.0001020
$0.0001022 $29.71K — -0.39% 03/05/2026 $0.0001029 $0.0001031 $0.0001015
$0.0001026 $27.97K — -0.29% 02/05/2026 $0.0001026 $0.0001029 $0.0001024
$0.0001028 $24.71K — +0.19% 01/05/2026 $0.0001022 $0.0001035 $0.0001022
$0.0001026 $28.20K — +0.39% 30/04/2026 $0.0001025 $0.0001028 $0.0001018
$0.0001022 $29.20K — -0.29% 29/04/2026 $0.0001031 $0.0001043 $0.0001013
$0.0001025 $23.78K — -0.58% 28/04/2026 $0.0001026 $0.0001042 $0.0001021
$0.0001032 $24.81K — +0.58% 27/04/2026 $0.0001040 $0.0001055 $0.0001016
$0.0001026 $25.27K — -1.35% 26/04/2026 $0.0001037 $0.0001050 $0.0001037
$0.0001040 $26.25K — +0.29% 25/04/2026 $0.0001045 $0.0001059 $0.0001029
$0.0001037 $26.92K — -0.77% 24/04/2026 $0.0001037 $0.0001051 $0.0001037
$0.0001045 $27.34K — +0.77% 23/04/2026 $0.0001043 $0.0001045 $0.0001035
$0.0001037 $25.12K — -0.58% 22/04/2026 $0.0001035 $0.0001043 $0.0001035
$0.0001043 $23.00K — +0.77% 21/04/2026 $0.0001035 $0.0001037 $0.0001031
$0.0001035 $20.13K — +0.00% 20/04/2026 $0.0001040 $0.0001041 $0.0001025
$0.0001035 $25.43K — -0.48% 19/04/2026 $0.0001039 $0.0001058 $0.0001030
$0.0001040 $29.27K — +0.10% 18/04/2026 $0.0001045 $0.0001060 $0.0001028
$0.0001039 $29.34K — -0.57% 17/04/2026 $0.0001049 $0.0001057 $0.0001041
$0.0001045 $33.92K — -0.38% 16/04/2026 $0.0001049 $0.0001056 $0.0001041
$0.0001050 $33.21K — +0.10% 15/04/2026 $0.0001058 $0.0001061 $0.0001041
$0.0001049 $43.98K — -0.85% 14/04/2026 $0.0001043 $0.0001074 $0.0001035
$0.0001055 $39.04K — +1.15% 13/04/2026 $0.0001038 $0.0001047 $0.0001036
$0.0001045 $29.16K — +0.67% 12/04/2026 $0.0001038 $0.0001047 $0.0001035
$0.0001037 $27.86K — -0.10% 11/04/2026 $0.0001037 $0.0001039 $0.0001034
$0.0001036 $37.45K — -0.10% 10/04/2026 $0.0001042 $0.0001056 $0.0001031
$0.0001035 $35.93K — -0.67% 09/04/2026 $0.0001045 $0.0001051 $0.0001032
$0.0001045 $27.49K — +0.00% 08/04/2026 $0.0001046 $0.0001052 $0.0001034
$0.0001048 $27.20K — +0.19% 07/04/2026 $0.0001035 $0.0001047 $0.0001029
$0.0001046 $32.98K — +1.06% 06/04/2026 $0.0001034 $0.0001041 $0.0001020
$0.0001034 $37.45K — +0.00% 05/04/2026 $0.0001026 $0.0001039 $0.0001022
$0.0001033 $25.53K — +0.68% 04/04/2026 $0.0001030 $0.0001040 $0.0001024
$0.0001024 $25.69K — -0.58% 03/04/2026 $0.0001024 $0.0001036 $0.0001022
$0.0001030 $31.57K — +0.59% 02/04/2026 $0.0001032 $0.0001062 $0.0001015
$0.0001024 $22.50K — -0.78% 01/04/2026 $0.0001025 $0.0001048 $0.0001015
$0.0001032 $17.73K — +0.68% 31/03/2026 $0.0001032 $0.0001045 $0.0001019
$0.0001025 $21.26K — -0.68% 30/03/2026 $0.0001095 $0.0001097 $0.0001020
$0.0001030 $23.55K — -5.94% 29/03/2026 $0.0001142 $0.0001153 $0.0001075
$0.0001095 $23.23K — -4.12% 28/03/2026 $0.0001142 $0.0001154 $0.0001132
$0.0001146 $24.41K — +0.35% 27/03/2026 $0.0001160 $0.0001164 $0.0001134
$0.0001142 $23.77K — -1.55% 26/03/2026 $0.0001162 $0.0001169 $0.0001159
$0.0001160 $18.59K — -0.17% 25/03/2026 $0.0001169 $0.0001174 $0.0001156
$0.0001162 $20.63K — -0.60% 24/03/2026 $0.0001168 $0.0001208 $0.0001164
$0.0001171 $23.13K — +0.26% 23/03/2026 $0.0001179 $0.0001188 $0.0001167
$0.0001168 $24.13K — -0.93% 22/03/2026 $0.0001185 $0.0001187 $0.0001171
$0.0001176 $16.30K — -0.76% 21/03/2026 $0.0001188 $0.0001191 $0.0001178
$0.0001186 $17.27K — -0.17% 20/03/2026 $0.0001195 $0.0001196 $0.0001183
$0.0001189 $22.50K — -0.50% 19/03/2026 $0.0001205 $0.0001205 $0.0001187
$0.0001192 $27.48K — -1.08% 18/03/2026 $0.0001206 $0.0001208 $0.0001202
$0.0001205 $29.51K — -0.08% 17/03/2026 $0.0001214 $0.0001221 $0.0001205
$0.0001208 $39.42K — -0.49% 16/03/2026 $0.0001217 $0.0001228 $0.0001208
$0.0001217 $28.08K — +0.00% 15/03/2026 $0.0001223 $0.0001227 $0.0001214
$0.0001217 $31.44K — -0.49% 14/03/2026 $0.0001220 $0.0001228 $0.0001220
$0.0001223 $25.88K — +0.25% 13/03/2026 $0.0001221 $0.0001224 $0.0001218
$0.0001223 $26.43K — +0.16% 12/03/2026 $0.0001226 $0.0001227 $0.0001217
$0.0001220 $23.60K — -0.49% 11/03/2026 $0.0001230 $0.0001232 $0.0001218
$0.0001224 $24.02K — -0.49% 10/03/2026 $0.0001232 $0.0001232 $0.0001228
$0.0001231 $26.02K — -0.08% 09/03/2026 $0.0001234 $0.0001236 $0.0001228
$0.0001231 $20.16K — -0.24% 08/03/2026 $0.0001231 $0.0001237 $0.0001229
$0.0001235 $28.93K — +0.32% 07/03/2026 $0.0001232 $0.0001237 $0.0001229
$0.0001233 $24.59K — +0.08% 06/03/2026 $0.0001227 $0.0001235 $0.0001227
$0.0001232 $26.17K — +0.41% 05/03/2026 $0.0001229 $0.0001243 $0.0001223
$0.0001227 $22.74K — -0.16% 04/03/2026 $0.0001231 $0.0001243 $0.0001222
$0.0001233 $28.41K — +0.16% 03/03/2026 $0.0001229 $0.0001231 $0.0001220
$0.0001228 $33.19K — -0.08% 02/03/2026 $0.0001225 $0.0001243 $0.0001225
$0.0001229 $26.54K — +0.33% 01/03/2026 $0.0001231 $0.0001242 $0.0001220
$0.0001225 $23.48K — -0.49% 28/02/2026 $0.0001233 $0.0001242 $0.0001221
$0.0001231 $29.44K — -0.16% 27/02/2026 $0.0001236 $0.0001246 $0.0001227
$0.0001230 $27.98K — -0.49% 26/02/2026 $0.0001234 $0.0001242 $0.0001233
$0.0001237 $23.92K — +0.24% 25/02/2026 $0.0001231 $0.0001244 $0.0001228
$0.0001234 $23.33K — +0.24% 24/02/2026 $0.0001233 $0.0001241 $0.0001228
$0.0001231 $22.73K — -0.16% 23/02/2026 $0.0001226 $0.0001243 $0.0001222
$0.0001236 $23.52K — +0.82% 22/02/2026 $0.0001240 $0.0001247 $0.0001222
$0.0001225 $20.58K — -1.21% 21/02/2026 $0.0001239 $0.0001247 $0.0001218
$0.0001237 $17.45K — -0.16% 20/02/2026 $0.0001235 $0.0001241 $0.0001218
$0.0001239 $18.85K — +0.32% 19/02/2026 $0.0001186 $0.0001239 $0.0001181
$0.0001228 $16.32K — +3.54% 18/02/2026 $0.0001183 $0.0001190 $0.0001180
$0.0001186 $21.14K — +0.25% 17/02/2026 $0.0001171 $0.0001188 $0.0001169
$0.0001182 $18.74K — +0.94% 16/02/2026 $0.0001170 $0.0001184 $0.0001165
$0.0001174 $17.40K — +0.34% 15/02/2026 $0.0001181 $0.0001184 $0.0001164
$0.0001170 $16.68K — -0.93% 14/02/2026 $0.0001185 $0.0001190 $0.0001169
$0.0001181 $22.25K — -0.34% 13/02/2026 $0.0001178 $0.0001187 $0.0001172
$0.0001185 $21.45K — +0.59% 12/02/2026 $0.0001184 $0.0001193 $0.0001167
$0.0001177 $20.06K — -0.59% 11/02/2026 $0.0001191 $0.0001191 $0.0001177
$0.0001181 $22.09K — -0.84% 10/02/2026 $0.0001194 $0.0001197 $0.0001188
$0.0001189 $26.39K — -0.42% 09/02/2026 $0.0001184 $0.0001201 $0.0001183
$0.0001194 $22.60K — +0.84% 08/02/2026 $0.0001192 $0.0001202 $0.0001183
$0.0001188 $16.62K — -0.34% 07/02/2026 $0.0001196 $0.0001196 $0.0001181
$0.0001192 $29.70K — -0.33% 06/02/2026 $0.0001209 $0.0001221 $0.0001180
$0.0001193 $30.05K — -1.32% 05/02/2026 $0.0001220 $0.0001227 $0.0001205
$0.0001208 $22.21K — -0.98% 04/02/2026 $0.0001231 $0.0001231 $0.0001220
$0.0001221 $18.27K — -0.81% 03/02/2026 $0.0001228 $0.0001243 $0.0001219
$0.0001228 $24.25K — +0.00% 02/02/2026 $0.0001233 $0.0001241 $0.0001227
$0.0001228 $25.97K $729.18K -0.41% 01/02/2026 $0.0001252 $0.0001256 $0.0001233
$0.0001235 $21.76K — -1.36% 31/01/2026 $0.0001254 $0.0001270 $0.0001251
$0.0001252 $21.47K — -0.16% 30/01/2026 $0.0001298 $0.0001299 $0.0001253
$0.0001265 $20.68K — -2.54% 29/01/2026 $0.0001286 $0.0001312 $0.0001274
$0.0001295 $24.90K — +0.70% 28/01/2026 $0.0001350 $0.0001354 $0.0001286
$0.0001288 $29.57K — -4.59% 27/01/2026 $0.0001342 $0.0001353 $0.0001330
$0.0001349 $26.70K — +0.52% 26/01/2026 $0.0001339 $0.0001349 $0.0001334
$0.0001346 $26.83K — +0.52% 25/01/2026 $0.0001333 $0.0001349 $0.0001329
$0.0001343 $30.30K — +0.75% 24/01/2026 $0.0001344 $0.0001349 $0.0001333
$0.0001333 $24.03K — -0.82% 23/01/2026 $0.0001362 $0.0001368 $0.0001321
$0.0001342 $26.17K — -1.47% 22/01/2026 $0.0001364 $0.0001370 $0.0001358
$0.0001365 $25.95K — +0.07% 21/01/2026 $0.0001371 $0.0001374 $0.0001358
$0.0001364 $27.58K — -0.51% 20/01/2026 $0.0001373 $0.0001381 $0.0001365
$0.0001374 $29.95K — +0.07% 19/01/2026 $0.0001373 $0.0001375 $0.0001364
$0.0001373 $25.56K — +0.00% 18/01/2026 $0.0001366 $0.0001375 $0.0001364
$0.0001373 $26.66K — +0.51% 17/01/2026 $0.0001370 $0.0001371 $0.0001364
$0.0001366 $27.60K — -0.29% 16/01/2026 $0.0001374 $0.0001378 $0.0001364
$0.0001370 $30.10K — -0.29% 15/01/2026 $0.0001375 $0.0001383 $0.0001367
$0.0001374 $25.58K — -0.07% 14/01/2026 $0.0001372 $0.0001378 $0.0001367
$0.0001375 $29.90K — +0.22% 13/01/2026 $0.0001382 $0.0001386 $0.0001372
$0.0001376 $24.86K — -0.43% 12/01/2026 $0.0001386 $0.0001391 $0.0001372
$0.0001382 $23.99K — -0.29% 11/01/2026 $0.0001386 $0.0001396 $0.0001374
$0.0001381 $24.06K — -0.36% 10/01/2026 $0.0001382 $0.0001390 $0.0001380
$0.0001386 $25.09K — +0.29% 09/01/2026 $0.0001386 $0.0001390 $0.0001378
$0.0001382 $23.47K — -0.29% 08/01/2026 $0.0001383 $0.0001395 $0.0001378
$0.0001386 $26.51K — +0.22% 07/01/2026 $0.0001383 $0.0001392 $0.0001374
$0.0001382 $28.61K — -0.07% 06/01/2026 $0.0001380 $0.0001391 $0.0001377
$0.0001380 $32.42K — +0.00% 05/01/2026 $0.0001397 $0.0001403 $0.0001367
$0.0001380 $35.50K $819.44K -1.22% 04/01/2026 $0.0001393 $0.0001403 $0.0001384
$0.0001397 $28.93K — +0.29% 03/01/2026 $0.0001392 $0.0001397 $0.0001383
$0.0001389 $27.32K — -0.22% 02/01/2026 $0.0001390 $0.0001401 $0.0001380
$0.0001390 $31.75K — +0.00% 01/01/2026 $0.0001380 $0.0001401 $0.0001380
$0.0001388 $32.47K — +0.58% 31/12/2025 $0.0001381 $0.0001389 $0.0001372
$0.0001380 $30.29K — -0.07% 30/12/2025 $0.0001398 $0.0001404 $0.0001374
$0.0001381 $29.74K — -1.22% 29/12/2025 $0.0001388 $0.0001416 $0.0001381
$0.0001402 $32.93K — +1.01% 28/12/2025 $0.0001381 $0.0001399 $0.0001380
$0.0001390 $33.82K — +0.65% 27/12/2025 $0.0001372 $0.0001384 $0.0001363
$0.0001381 $32.29K — +0.66% 26/12/2025 $0.0001430 $0.0001443 $0.0001350
$0.0001372 $34.76K — -4.06% 25/12/2025 $0.0001420 $0.0001441 $0.0001414
$0.0001430 $32.81K — +0.70% 24/12/2025 $0.0001467 $0.0001515 $0.0001401
$0.0001420 $35.93K — -3.20% 23/12/2025 $0.0001424 $0.0001510 $0.0001418
$0.0001464 $36.27K — +2.81% 22/12/2025 $0.0001433 $0.0001439 $0.0001416
$0.0001428 $35.48K — -0.35% 21/12/2025 $0.0001432 $0.0001444 $0.0001416
$0.0001426 $32.47K — -0.42% 20/12/2025 $0.0001432 $0.0001440 $0.0001424
$0.0001432 $37.85K — +0.00% 19/12/2025 $0.0001453 $0.0001468 $0.0001426
$0.0001430 $33.30K — -1.58% 18/12/2025 $0.0001467 $0.0001477 $0.0001447
$0.0001453 $32.95K — -0.95% 17/12/2025 $0.0001459 $0.0001476 $0.0001450
$0.0001467 $33.81K — +0.55% 16/12/2025 $0.0001457 $0.0001470 $0.0001450
$0.0001456 $32.53K — -0.07% 15/12/2025 $0.0001467 $0.0001478 $0.0001456
$0.0001457 $33.88K — -0.68% 14/12/2025 $0.0001516 $0.0001587 $0.0001460
$0.0001467 $39.12K — -3.23% 13/12/2025 $0.0001496 $0.0001528 $0.0001457
$0.0001516 $38.99K — +1.34% 12/12/2025 $0.0001406 $0.0001533 $0.0001394
$0.0001496 $38.94K — +6.40% 11/12/2025 $0.0001405 $0.0001414 $0.0001397
$0.0001408 $41.64K — +0.21% 10/12/2025 $0.0001413 $0.0001421 $0.0001390
$0.0001405 $39.33K — -0.57% 09/12/2025 $0.0001418 $0.0001425 $0.0001395
$0.0001413 $38.29K — -0.35% 08/12/2025 $0.0001406 $0.0001426 $0.0001400
$0.0001415 $31.06K $840.22K +0.64% 07/12/2025 $0.0001419 $0.0001426 $0.0001395
$0.0001400 $42.14K — -1.34% 06/12/2025 $0.0001413 $0.0001424 $0.0001406
$0.0001416 $39.73K — +0.21% 05/12/2025 $0.0001438 $0.0001492 $0.0001406
$0.0001415 $40.65K — -1.60% 04/12/2025 $0.0001398 $0.0001486 $0.0001398
$0.0001440 $34.92K — +3.00% 03/12/2025 $0.0001400 $0.0001422 $0.0001389
$0.0001400 $43.50K — +0.00% 02/12/2025 $0.0001404 $0.0001425 $0.0001392
$0.0001405 $44.75K — +0.07% 01/12/2025 $0.0001464 $0.0001464 $0.0001394
$0.0001410 $44.88K — -3.69% 30/11/2025 $0.0001469 $0.0001477 $0.0001457
$0.0001464 $40.52K — -0.34% 29/11/2025 $0.0001481 $0.0001545 $0.0001457
$0.0001472 $39.07K — -0.61% 28/11/2025 $0.0001503 $0.0001538 $0.0001449
$0.0001481 $43.39K — -1.46% 27/11/2025 $0.0001518 $0.0001620 $0.0001402
$0.0001503 $43.43K — -0.99% 26/11/2025 $0.0001510 $0.0001776 $0.0001492
$0.0001521 $44.03K — +0.73% 25/11/2025 $0.0001505 $0.0001518 $0.0001500
$0.0001508 $37.56K — +0.20% 24/11/2025 $0.0001489 $0.0001509 $0.0001481
$0.0001508 $35.91K — +1.28% 23/11/2025 $0.0001511 $0.0001514 $0.0001486
$0.0001489 $37.54K — -1.46% 22/11/2025 $0.0001480 $0.0001515 $0.0001478
$0.0001513 $40.90K — +2.23% 21/11/2025 $0.0001436 $0.0001666 $0.0001431
$0.0001483 $40.12K — +3.27% 20/11/2025 $0.0001425 $0.0001439 $0.0001421
$0.0001431 $37.64K — +0.42% 19/11/2025 $0.0001434 $0.0001441 $0.0001421
$0.0001423 $44.27K — -0.77% 18/11/2025 $0.0001460 $0.0001463 $0.0001429
$0.0001436 $41.02K — -1.64% 17/11/2025 $0.0001510 $0.0001514 $0.0001456
$0.0001457 $43.36K — -3.51% 16/11/2025 $0.0001457 $0.0001860 $0.0001382
$0.0001511 $34.89K — +3.71% 15/11/2025 $0.0001477 $0.0003000 $0.0001396
$0.0001459 $323.42K — -1.22% 14/11/2025 $0.0001501 $0.0001505 $0.0001466
$0.0001480 $35.88K — -1.40% 13/11/2025 $0.0001444 $0.0001537 $0.0001439
$0.0001495 $35.07K — +3.53% 12/11/2025 $0.0001439 $0.0001450 $0.0001433
$0.0001447 $44.11K — +0.56% 11/11/2025 $0.0001453 $0.0001457 $0.0001431
$0.0001439 $36.49K — -0.96% 10/11/2025 $0.0001477 $0.0001483 $0.0001437
$0.0001452 $37.25K — -1.69% 09/11/2025 $0.0001421 $0.0001484 $0.0001413
$0.0001475 $35.84K — +3.80% 08/11/2025 $0.0001438 $0.0001442 $0.0001412
$0.0001424 $41.18K — -0.97% 07/11/2025 $0.0001421 $0.0001445 $0.0001395
$0.0001431 $39.29K — +0.70% 06/11/2025 $0.0001575 $0.0001657 $0.0001417
$0.0001425 $38.76K — -9.52% 05/11/2025 $0.0001346 $0.0001780 $0.0001342
$0.0001575 $44.83K — +17.01% 04/11/2025 $0.0001659 $0.0001818 $0.0001316
$0.0001349 $56.75K — -18.69%
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