Harga / Magic Square / Sejarah harga Sejarah harga Magic Square (SQR)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum SQR terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan SQRTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -54% -27% -7.8% -17% -19% -29% -31% -19% -7.2% +24% +3.7% — -90% 2025 -45% -51% -22% -8.4% +5.2% -8.4% +13% -31% -7.2% -48% -58% -18% -98% 2024 — — — — -33% -38% -41% -28% -2.4% -33% +14% -27% -91% Purata bulanan -50% -39% -15% -13% -16% -25% -20% -26% -5.6% -19% -22% -22% Tahun naik 0/2 0/2 0/2 0/2 1/3 0/3 1/3 0/3 0/3 1/3 1/2 0/2
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 $0.00009679 $0.00009800 $0.00009611
$0.00009770 $11.53K $77.21K +0.94% 02/11/2026 $0.00009754 $0.00009780 $0.00009658
$0.00009679 $16.85K $76.49K -0.77% 01/11/2026 $0.00009420 $0.00009835 $0.00009271
$0.00009754 $23.71K $77.09K +3.55% 31/10/2026 $0.00009210 $0.00009461 $0.00009208
$0.00009422 $19.53K $74.46K +2.30% 30/10/2026 $0.00009268 $0.00009268 $0.00009179
$0.00009211 $23.81K $72.80K -0.62% 29/10/2026 $0.00009289 $0.00009408 $0.00009260
$0.00009268 $23.26K $73.25K -0.23% 28/10/2026 $0.00009027 $0.00009629 $0.00009009
$0.00009289 $20.85K $73.41K +2.90% 27/10/2026 $0.00009452 $0.00009460 $0.00009009
$0.00009027 $7.15K $71.34K -4.50% 26/10/2026 $0.00009650 $0.0001096 $0.00009449
$0.00009451 $12.54K $74.69K -2.06% 25/10/2026 $0.00008800 $0.00009700 $0.00007810
$0.00009650 $9.04K $76.26K +9.66% 24/10/2026 $0.0001096 $0.0001098 $0.00008060
$0.00008800 $11.67K $69.55K -19.71% 23/10/2026 $0.0001271 $0.0001320 $0.0001073
$0.0001096 $11.22K $86.62K -13.77% 22/10/2026 $0.0001156 $0.0001500 $0.0001097
$0.0001270 $18.27K $100.37K +9.86% 21/10/2026 $0.0001196 $0.0001198 $0.0001100
$0.0001156 $9.49K $91.36K -3.34% 20/10/2026 $0.0001045 $0.0001350 $0.0001010
$0.0001196 $22.01K $94.52K +14.45% 19/10/2026 $0.0001481 $0.0001481 $0.0001039
$0.0001045 $13.47K $82.58K -29.44% 18/10/2026 $0.0001403 $0.0001659 $0.0001090
$0.0001481 $17.87K $117.04K +5.56% 17/10/2026 $0.00008690 $0.0001900 $0.00008550
$0.0001397 $41.83K $106.21K +60.76% 16/10/2026 $0.00008200 $0.00008800 $0.00008170
$0.00008690 $12.47K $66.07K +5.98% 15/10/2026 $0.00009160 $0.00009620 $0.00007550
$0.00008200 $18.32K $62.34K -10.48% 14/10/2026 $0.00007690 $0.00009900 $0.00007590
$0.00009160 $19.67K $69.64K +19.12% 13/10/2026 $0.00008070 $0.00008140 $0.00007660
$0.00007690 $10.44K $58.46K -4.71% 12/10/2026 $0.00007860 $0.00008080 $0.00007580
$0.00008070 $11.27K $57.72K +2.67% 11/10/2026 $0.00007220 $0.00008060 $0.00007220
$0.00007860 $10.68K $56.22K +8.86% 10/10/2026 $0.00007510 $0.00007520 $0.00007190
$0.00007230 $11.97K $51.71K -3.73% 09/10/2026 $0.00007370 $0.00007540 $0.00007370
$0.00007510 $9.09K $53.72K +1.90% 08/10/2026 $0.00007690 $0.00007720 $0.00007200
$0.00007370 $11.99K $52.71K -4.16% 07/10/2026 $0.00007680 $0.0001023 $0.00007570
$0.00007690 $26.13K — +0.13% 06/10/2026 $0.00007500 $0.00007690 $0.00007380
$0.00007680 $10.12K $54.93K +2.40% 05/10/2026 $0.00007430 $0.00007590 $0.00007400
$0.00007510 $11.46K $53.71K +1.08% 04/10/2026 $0.00007430 $0.00007490 $0.00007330
$0.00007430 $10.18K — +0.00% 03/10/2026 $0.00007490 $0.00007640 $0.00007290
$0.00007430 $9.48K $53.14K -0.80% 02/10/2026 $0.00007750 $0.00007870 $0.00007280
$0.00007490 $10.91K $53.57K -3.35% 01/10/2026 $0.00007600 $0.00007790 $0.00007380
$0.00007730 $10.00K $55.29K +1.71% 30/09/2026 $0.00007760 $0.00007980 $0.00007410
$0.00007610 $12.31K $54.40K -1.93% 29/09/2026 $0.00007960 $0.00008070 $0.00007690
$0.00007770 $10.21K $55.54K -2.39% 28/09/2026 $0.00008000 $0.00008160 $0.00007790
$0.00007950 $12.68K — -0.63% 27/09/2026 $0.00007760 $0.00008010 $0.00007680
$0.00008000 $11.84K — +3.09% 26/09/2026 $0.00007860 $0.00007900 $0.00007720
$0.00007770 $9.84K $55.54K -1.15% 25/09/2026 $0.00007810 $0.00007870 $0.00007600
$0.00007870 $9.49K $56.25K +0.77% 24/09/2026 $0.00007490 $0.00007820 $0.00007450
$0.00007810 $10.90K — +4.27% 23/09/2026 $0.00007780 $0.00007940 $0.00007390
$0.00007480 $9.92K $53.46K -3.86% 22/09/2026 $0.00006900 $0.00007910 $0.00006860
$0.00007780 $12.79K — +12.75% 21/09/2026 $0.00006910 $0.00006940 $0.00006690
$0.00006910 $10.73K $49.38K +0.00% 20/09/2026 $0.00006680 $0.00007010 $0.00006570
$0.00006910 $13.25K $49.38K +3.44% 19/09/2026 $0.00006630 $0.00006730 $0.00006590
$0.00006680 $12.89K — +0.75% 18/09/2026 $0.00006580 $0.00006720 $0.00006570
$0.00006630 $11.24K $47.38K +0.76% 17/09/2026 $0.00006530 $0.00006710 $0.00006410
$0.00006590 $10.64K — +0.92% 16/09/2026 $0.00006440 $0.00006540 $0.00006410
$0.00006540 $9.29K $46.74K +1.55% 15/09/2026 $0.00007760 $0.00007840 $0.00006310
$0.00006450 $15.32K $46.09K -16.88% 14/09/2026 $0.00007940 $0.00007960 $0.00007700
$0.00007750 $11.28K $55.38K -2.39% 13/09/2026 $0.00007450 $0.00008190 $0.00007420
$0.00007960 $9.96K — +6.85% 12/09/2026 $0.00007300 $0.00007960 $0.00007300
$0.00007440 $13.89K $53.17K +1.92% 11/09/2026 $0.00007340 $0.00007740 $0.00006650
$0.00007300 $29.61K — -0.54% 10/09/2026 $0.00008200 $0.0001011 $0.00007180
$0.00007340 $48.33K $51.39K -10.49% 09/09/2026 $0.00008160 $0.00008400 $0.00008150
$0.00008200 $28.60K $57.41K +0.49% 08/09/2026 $0.00007980 $0.00008180 $0.00007910
$0.00008160 $13.97K — +2.26% 07/09/2026 $0.00008390 $0.00008410 $0.00007760
$0.00007980 $24.14K — -4.89% 06/09/2026 $0.00008370 $0.00008570 $0.00008280
$0.00008390 $22.68K $58.74K +0.24% 05/09/2026 $0.00008750 $0.00008760 $0.00008360
$0.00008380 $19.87K — -4.23% 04/09/2026 $0.00008700 $0.00008810 $0.00008650
$0.00008740 $9.19K $61.19K +0.46% 03/09/2026 $0.00008560 $0.00008780 $0.00008490
$0.00008700 $10.05K — +1.64% 02/09/2026 $0.00008340 $0.00008610 $0.00008310
$0.00008560 $11.55K $59.91K +2.64% 01/09/2026 $0.00008200 $0.00008480 $0.00008200
$0.00008340 $12.20K $58.37K +1.71% 31/08/2026 $0.00008920 $0.00008970 $0.00008070
$0.00008200 $13.63K $57.35K -8.07% 30/08/2026 $0.00008460 $0.00009060 $0.00008380
$0.00008920 $11.43K $59.00K +5.44% 29/08/2026 $0.00008600 $0.00008640 $0.00008200
$0.00008460 $10.69K — -1.63% 28/08/2026 $0.00008640 $0.00008690 $0.00008400
$0.00008600 $10.05K $56.88K -0.46% 27/08/2026 $0.00008830 $0.00009280 $0.00008050
$0.00008640 $13.91K — -2.15% 26/08/2026 $0.00007990 $0.00009460 $0.00007950
$0.00008840 $25.02K $58.47K +10.64% 25/08/2026 $0.00008290 $0.00008370 $0.00007840
$0.00007990 $11.24K $52.85K -3.62% 24/08/2026 $0.00008160 $0.00008330 $0.00007990
$0.00008290 $9.53K — +1.59% 23/08/2026 $0.00008420 $0.0001005 $0.00007800
$0.00008180 $25.71K $54.10K -2.85% 22/08/2026 $0.00007580 $0.00008490 $0.00007540
$0.00008410 $11.93K — +10.95% 21/08/2026 $0.00006980 $0.00007600 $0.00006700
$0.00007580 $12.93K — +8.60% 20/08/2026 $0.00006830 $0.00007010 $0.00006390
$0.00006980 $27.46K $46.16K +2.20% 19/08/2026 $0.00006680 $0.00006950 $0.00006610
$0.00006820 $32.56K $45.10K +2.10% 18/08/2026 $0.00006630 $0.00007300 $0.00006580
$0.00006680 $33.01K $44.18K +0.75% 17/08/2026 $0.00006740 $0.00007070 $0.00006430
$0.00006620 $33.09K $43.78K -1.78% 16/08/2026 $0.00006360 $0.00006750 $0.00006160
$0.00006740 $32.14K — +5.97% 15/08/2026 $0.00006700 $0.00006730 $0.00006350
$0.00006390 $27.23K $42.26K -4.63% 14/08/2026 $0.00007480 $0.00007480 $0.00006530
$0.00006700 $25.95K $42.30K -10.43% 13/08/2026 $0.00009180 $0.0002350 $0.00006870
$0.00007470 $66.94K $47.16K -18.63% 12/08/2026 $0.00009420 $0.00009430 $0.00009120
$0.00009180 $10.75K — -2.55% 11/08/2026 $0.00009090 $0.00009510 $0.00009080
$0.00009420 $13.17K — +3.63% 10/08/2026 $0.00009120 $0.00009170 $0.00009080
$0.00009090 $11.29K $55.75K -0.33% 09/08/2026 $0.00009160 $0.00009180 $0.00009020
$0.00009110 $11.70K — -0.55% 08/08/2026 $0.00009140 $0.00009270 $0.00009130
$0.00009150 $11.85K — +0.11% 07/08/2026 $0.00009120 $0.00009150 $0.00009100
$0.00009140 $31.99K $56.05K +0.22% 06/08/2026 $0.00009110 $0.00009140 $0.00009090
$0.00009120 $37.95K $55.93K +0.11% 05/08/2026 $0.00009050 $0.00009180 $0.00008970
$0.00009110 $35.70K — +0.66% 04/08/2026 $0.00009360 $0.00009520 $0.00008930
$0.00009050 $37.64K $55.50K -3.31% 03/08/2026 $0.00009700 $0.00009940 $0.00008810
$0.00009350 $34.56K — -3.61% 02/08/2026 $0.0001005 $0.0001006 $0.00009450
$0.00009690 $34.45K $55.98K -3.58% 01/08/2026 $0.0001007 $0.0001026 $0.0001002
$0.0001005 $37.90K $58.06K -0.20% 31/07/2026 $0.00009800 $0.0001028 $0.00009780
$0.0001007 $33.30K $58.17K +2.76% 30/07/2026 $0.0001018 $0.0001048 $0.00009680
$0.00009800 $24.04K — -3.73% 29/07/2026 $0.0001211 $0.0001214 $0.0001016
$0.0001017 $27.89K — -16.02% 28/07/2026 $0.0001177 $0.0001239 $0.0001176
$0.0001211 $22.81K — +2.89% 27/07/2026 $0.0001227 $0.0001228 $0.0001147
$0.0001177 $24.99K — -4.07% 26/07/2026 $0.0001211 $0.0001254 $0.0001152
$0.0001227 $27.27K $66.35K +1.32% 25/07/2026 $0.0001227 $0.0001297 $0.0001152
$0.0001212 $27.97K $65.54K -1.22% 24/07/2026 $0.0001174 $0.0001303 $0.0001171
$0.0001226 $25.72K $66.30K +4.43% 23/07/2026 $0.0001189 $0.0001242 $0.0001167
$0.0001172 $28.67K $63.38K -1.43% 22/07/2026 $0.0001199 $0.0001201 $0.0001186
$0.0001189 $37.27K — -0.83% 21/07/2026 $0.0001209 $0.0001213 $0.0001189
$0.0001199 $36.29K — -0.83% 20/07/2026 $0.0001247 $0.0001247 $0.0001200
$0.0001210 $36.76K — -2.97% 19/07/2026 $0.0001239 $0.0001249 $0.0001238
$0.0001247 $39.50K $67.43K +0.65% 18/07/2026 $0.0001265 $0.0001265 $0.0001238
$0.0001240 $10.87K $65.81K -1.98% 17/07/2026 $0.0001260 $0.0001266 $0.0001260
$0.0001265 $10.83K $67.12K +0.40% 16/07/2026 $0.0001251 $0.0001266 $0.0001251
$0.0001261 $10.51K — +0.80% 15/07/2026 $0.0001268 $0.0001276 $0.0001250
$0.0001254 $13.64K $66.53K -1.10% 14/07/2026 $0.0001256 $0.0001273 $0.0001250
$0.0001268 $47.20K — +0.96% 13/07/2026 $0.0001273 $0.0001278 $0.0001250
$0.0001255 $48.93K — -1.41% 12/07/2026 $0.0001271 $0.0001283 $0.0001265
$0.0001273 $50.12K — +0.16% 11/07/2026 $0.0001277 $0.0001286 $0.0001271
$0.0001272 $46.79K — -0.39% 10/07/2026 $0.0001292 $0.0001294 $0.0001277
$0.0001277 $33.26K $67.75K -1.16% 09/07/2026 $0.0001284 $0.0001295 $0.0001276
$0.0001292 $21.42K $68.55K +0.62% 08/07/2026 $0.0001327 $0.0001328 $0.0001280
$0.0001284 $23.53K — -3.24% 07/07/2026 $0.0001335 $0.0001338 $0.0001312
$0.0001327 $20.71K — -0.60% 06/07/2026 $0.0001328 $0.0001338 $0.0001315
$0.0001334 $21.76K $70.77K +0.45% 05/07/2026 $0.0001377 $0.0001384 $0.0001330
$0.0001330 $24.77K $70.56K -3.41% 04/07/2026 $0.0001429 $0.0001429 $0.0001360
$0.0001377 $19.04K $73.06K -3.64% 03/07/2026 $0.0001436 $0.0001442 $0.0001421
$0.0001429 $21.99K — -0.49% 02/07/2026 $0.0001481 $0.0001486 $0.0001417
$0.0001436 $23.11K — -3.04% 01/07/2026 $0.0001459 $0.0001656 $0.0001453
$0.0001483 $29.37K $78.68K +1.64% 30/06/2026 $0.0001465 $0.0001480 $0.0001423
$0.0001459 $18.43K $77.40K -0.41% 29/06/2026 $0.0001541 $0.0001547 $0.0001441
$0.0001465 $18.07K — -4.93% 28/06/2026 $0.0001706 $0.0001712 $0.0001539
$0.0001541 $18.82K $81.76K -9.67% 27/06/2026 $0.0001691 $0.0001711 $0.0001677
$0.0001707 $22.58K — +0.95% 26/06/2026 $0.0001667 $0.0001697 $0.0001663
$0.0001691 $21.77K — +1.44% 25/06/2026 $0.0001530 $0.0001690 $0.0001516
$0.0001667 $22.74K — +8.95% 24/06/2026 $0.0001490 $0.0001548 $0.0001371
$0.0001530 $21.41K — +2.68% 23/06/2026 $0.0001723 $0.0001724 $0.0001476
$0.0001490 $18.98K $79.05K -13.52% 22/06/2026 $0.0001738 $0.0001746 $0.0001721
$0.0001723 $18.73K $91.41K -0.86% 21/06/2026 $0.0001765 $0.0001778 $0.0001731
$0.0001738 $14.86K — -1.53% 20/06/2026 $0.0001762 $0.0001779 $0.0001753
$0.0001765 $17.03K $93.64K +0.17% 19/06/2026 $0.0001734 $0.0001802 $0.0001729
$0.0001761 $15.41K $93.42K +1.56% 18/06/2026 $0.0001554 $0.0001737 $0.0001552
$0.0001734 $17.05K — +11.58% 17/06/2026 $0.0001585 $0.0001606 $0.0001540
$0.0001554 $15.41K — -1.96% 16/06/2026 $0.0001536 $0.0001601 $0.0001529
$0.0001585 $16.58K $84.09K +3.19% 15/06/2026 $0.0001566 $0.0001599 $0.0001495
$0.0001533 $16.49K — -2.11% 14/06/2026 $0.0001641 $0.0001693 $0.0001559
$0.0001566 $15.10K $83.08K -4.57% 13/06/2026 $0.0001673 $0.0001688 $0.0001635
$0.0001642 $15.59K $87.11K -1.85% 12/06/2026 $0.0001652 $0.0001685 $0.0001635
$0.0001673 $15.28K — +1.27% 11/06/2026 $0.0001724 $0.0001729 $0.0001635
$0.0001652 $15.26K $86.79K -4.18% 10/06/2026 $0.0001682 $0.0001801 $0.0001648
$0.0001724 $17.21K $90.57K +2.50% 09/06/2026 $0.0001737 $0.0001757 $0.0001680
$0.0001682 $17.48K — -3.17% 08/06/2026 $0.0001768 $0.0001770 $0.0001681
$0.0001737 $17.82K — -1.75% 07/06/2026 $0.0001619 $0.0001801 $0.0001618
$0.0001768 $15.86K $92.88K +9.20% 06/06/2026 $0.0001605 $0.0001648 $0.0001603
$0.0001619 $12.49K $85.02K +0.87% 05/06/2026 $0.0001729 $0.0001734 $0.0001583
$0.0001608 $14.51K — -7.00% 04/06/2026 $0.0001998 $0.0001998 $0.0001647
$0.0001729 $23.80K $90.80K -13.46% 03/06/2026 $0.0002007 $0.0002016 $0.0001984
$0.0001994 $18.57K — -0.65% 02/06/2026 $0.0002060 $0.0002066 $0.0002003
$0.0002007 $18.52K $105.40K -2.57% 01/06/2026 $0.0002067 $0.0002072 $0.0002044
$0.0002062 $15.89K — -0.24% 31/05/2026 $0.0002069 $0.0002083 $0.0001999
$0.0002067 $16.72K $108.55K -0.10% 30/05/2026 $0.0002004 $0.0002089 $0.0001977
$0.0002069 $10.18K $108.65K +3.24% 29/05/2026 $0.0002024 $0.0002025 $0.0001999
$0.0002003 $8.32K — -1.04% 28/05/2026 $0.0002012 $0.0002016 $0.0002000
$0.0002012 $17.14K $105.65K +0.00% 27/05/2026 $0.0002022 $0.0002024 $0.0001988
$0.0002012 $17.08K $105.65K -0.49% 26/05/2026 $0.0002085 $0.0002086 $0.0001992
$0.0002022 $15.58K $106.18K -3.02% 25/05/2026 $0.0002002 $0.0002096 $0.0001980
$0.0002085 $19.84K — +4.15% 24/05/2026 $0.0001673 $0.0002202 $0.0001660
$0.0002002 $17.17K $105.12K +19.67% 23/05/2026 $0.0001843 $0.0001885 $0.0001670
$0.0001673 $16.90K $87.85K -9.22% 22/05/2026 $0.0002071 $0.0002080 $0.0001806
$0.0001843 $15.01K — -11.01% 21/05/2026 $0.0002340 $0.0002340 $0.0001908
$0.0002071 $17.12K — -11.50% 20/05/2026 $0.0002085 $0.0002555 $0.0002038
$0.0002332 $15.05K — +11.85% 19/05/2026 $0.0002018 $0.0002092 $0.0002000
$0.0002085 $15.16K $109.48K +3.32% 18/05/2026 $0.0001939 $0.0002026 $0.0001928
$0.0002018 $7.23K — +4.07% 17/05/2026 $0.0002019 $0.0002025 $0.0001914
$0.0001939 $16.98K $101.81K -3.96% 16/05/2026 $0.0002005 $0.0002049 $0.0001992
$0.0002019 $17.88K $106.01K +0.70% 15/05/2026 $0.0002035 $0.0002139 $0.0001952
$0.0002005 $14.92K — -1.47% 14/05/2026 $0.0002339 $0.0002340 $0.0001634
$0.0002035 $20.92K $106.85K -13.00% 13/05/2026 $0.0002327 $0.0002520 $0.0002265
$0.0002339 $26.19K $114.63K +0.52% 12/05/2026 $0.0003712 $0.0009400 $0.0001774
$0.0002327 $154.39K $103.54K -37.31% 11/05/2026 $0.0002631 $0.0003739 $0.0002611
$0.0003712 $56.96K $165.16K +41.09% 10/05/2026 $0.0002618 $0.0002645 $0.0002614
$0.0002631 $15.06K — +0.50% 09/05/2026 $0.0002675 $0.0002682 $0.0002576
$0.0002618 $15.35K $116.48K -2.13% 08/05/2026 $0.0002780 $0.0002780 $0.0002673
$0.0002675 $7.20K — -3.78% 07/05/2026 $0.0002707 $0.0002918 $0.0002706
$0.0002794 $13.23K — +3.21% 06/05/2026 $0.0002703 $0.0002720 $0.0002675
$0.0002707 $17.99K — +0.15% 05/05/2026 $0.0002753 $0.0002762 $0.0002685
$0.0002703 $16.87K — -1.82% 04/05/2026 $0.0002718 $0.0002758 $0.0002710
$0.0002753 $15.74K — +1.29% 03/05/2026 $0.0002736 $0.0002736 $0.0002695
$0.0002718 $18.32K $120.79K -0.66% 02/05/2026 $0.0002582 $0.0002736 $0.0002568
$0.0002736 $16.40K — +5.96% 01/05/2026 $0.0002550 $0.0002592 $0.0002547
$0.0002582 $16.77K — +1.25% 30/04/2026 $0.0002462 $0.0002554 $0.0002462
$0.0002550 $16.56K $113.32K +3.57% 29/04/2026 $0.0002546 $0.0002548 $0.0002443
$0.0002462 $13.60K $109.41K -3.30% 28/04/2026 $0.0002550 $0.0002550 $0.0002536
$0.0002545 $21.16K — -0.20% 27/04/2026 $0.0002546 $0.0002552 $0.0002541
$0.0002550 $16.67K $113.32K +0.16% 26/04/2026 $0.0002520 $0.0002551 $0.0002517
$0.0002546 $18.36K $113.14K +1.03% 25/04/2026 $0.0002548 $0.0002552 $0.0002516
$0.0002520 $15.57K $111.98K -1.10% 24/04/2026 $0.0002545 $0.0002568 $0.0002543
$0.0002548 $23.09K — +0.12% 23/04/2026 $0.0002519 $0.0002554 $0.0002484
$0.0002545 $17.25K $113.09K +1.03% 22/04/2026 $0.0002542 $0.0002571 $0.0002434
$0.0002519 $16.16K — -0.90% 21/04/2026 $0.0002528 $0.0002546 $0.0002526
$0.0002542 $16.66K — +0.55% 20/04/2026 $0.0002407 $0.0002535 $0.0002407
$0.0002528 $18.43K — +5.03% 19/04/2026 $0.0002399 $0.0002522 $0.0002333
$0.0002407 $19.71K $106.95K +0.33% 18/04/2026 $0.0002405 $0.0002418 $0.0002390
$0.0002399 $20.03K $106.59K -0.25% 17/04/2026 $0.0002441 $0.0002464 $0.0002384
$0.0002405 $17.07K $104.46K -1.47% 16/04/2026 $0.0002388 $0.0002443 $0.0002301
$0.0002441 $18.00K — +2.22% 15/04/2026 $0.0002455 $0.0002626 $0.0002301
$0.0002388 $18.81K $103.72K -2.73% 14/04/2026 $0.0002842 $0.0005080 $0.0002300
$0.0002455 $72.63K $106.63K -13.62% 13/04/2026 $0.0002916 $0.0002918 $0.0002824
$0.0002842 $20.55K $121.97K -2.54% 12/04/2026 $0.0002929 $0.0002955 $0.0002857
$0.0002916 $20.94K — -0.44% 11/04/2026 $0.0003004 $0.0003005 $0.0002927
$0.0002929 $21.48K $125.71K -2.50% 10/04/2026 $0.0003030 $0.0003042 $0.0003001
$0.0003004 $16.43K — -0.86% 09/04/2026 $0.0003087 $0.0003089 $0.0003001
$0.0003033 $14.34K $130.17K -1.75% 08/04/2026 $0.0003091 $0.0003092 $0.0003081
$0.0003087 $13.87K — -0.13% 07/04/2026 $0.0003092 $0.0003096 $0.0003085
$0.0003091 $15.81K $132.66K -0.03% 06/04/2026 $0.0003088 $0.0003094 $0.0003084
$0.0003092 $15.43K $132.70K +0.13% 05/04/2026 $0.0003086 $0.0003091 $0.0003085
$0.0003088 $15.32K $132.53K +0.06% 04/04/2026 $0.0003084 $0.0003090 $0.0003083
$0.0003089 $15.97K — +0.16% 03/04/2026 $0.0003103 $0.0003103 $0.0003081
$0.0003084 $15.71K $128.65K -0.61% 02/04/2026 $0.0003080 $0.0003110 $0.0003065
$0.0003103 $12.72K — +0.75% 01/04/2026 $0.0003078 $0.0003083 $0.0003065
$0.0003080 $13.41K $128.44K +0.06% 31/03/2026 $0.0003077 $0.0003082 $0.0003065
$0.0003078 $14.89K — +0.03% 30/03/2026 $0.0003073 $0.0003078 $0.0003070
$0.0003077 $15.76K $128.30K +0.13% 29/03/2026 $0.0003077 $0.0003114 $0.0003070
$0.0003073 $14.67K — -0.13% 28/03/2026 $0.0003077 $0.0003080 $0.0003070
$0.0003077 $15.50K — +0.00% 27/03/2026 $0.0003076 $0.0003079 $0.0003073
$0.0003077 $13.84K — +0.03% 26/03/2026 $0.0003150 $0.0003152 $0.0003066
$0.0003076 $13.94K $128.24K -2.35% 25/03/2026 $0.0003176 $0.0003180 $0.0003139
$0.0003150 $14.76K — -0.82% 24/03/2026 $0.0003174 $0.0003181 $0.0003169
$0.0003176 $15.61K — +0.06% 23/03/2026 $0.0003287 $0.0003305 $0.0003149
$0.0003174 $19.23K — -3.44% 22/03/2026 $0.0003282 $0.0003293 $0.0003279
$0.0003287 $15.30K — +0.15% 21/03/2026 $0.0003196 $0.0003286 $0.0003190
$0.0003282 $15.79K — +2.69% 20/03/2026 $0.0003147 $0.0003199 $0.0003146
$0.0003196 $14.96K $133.22K +1.56% 19/03/2026 $0.0003156 $0.0003159 $0.0003146
$0.0003147 $13.98K — -0.29% 18/03/2026 $0.0003186 $0.0003188 $0.0003155
$0.0003156 $13.58K $131.55K -0.94% 17/03/2026 $0.0003188 $0.0003198 $0.0003169
$0.0003184 $15.77K $131.13K -0.13% 16/03/2026 $0.0003184 $0.0003190 $0.0003177
$0.0003188 $15.43K — +0.13% 15/03/2026 $0.0003199 $0.0003233 $0.0003156
$0.0003184 $15.02K $131.08K -0.47% 14/03/2026 $0.0003267 $0.0003333 $0.0003156
$0.0003199 $19.58K $131.69K -2.08% 13/03/2026 $0.0003268 $0.0003300 $0.0003251
$0.0003267 $21.01K $134.47K -0.03% 12/03/2026 $0.0003262 $0.0003292 $0.0003260
$0.0003268 $21.47K $133.72K +0.18% 11/03/2026 $0.0003262 $0.0003271 $0.0003260
$0.0003262 $21.40K — +0.00% 10/03/2026 $0.0003308 $0.0003309 $0.0003253
$0.0003262 $21.05K $133.47K -1.39% 09/03/2026 $0.0003317 $0.0003331 $0.0003263
$0.0003308 $20.79K — -0.27% 08/03/2026 $0.0003336 $0.0003339 $0.0003310
$0.0003317 $20.54K $135.68K -0.57% 07/03/2026 $0.0003337 $0.0003344 $0.0003322
$0.0003336 $16.92K $136.45K -0.03% 06/03/2026 $0.0003319 $0.0003344 $0.0003302
$0.0003337 $20.20K — +0.54% 05/03/2026 $0.0003321 $0.0003336 $0.0003313
$0.0003319 $19.10K — -0.06% 04/03/2026 $0.0003359 $0.0003368 $0.0003316
$0.0003321 $19.44K $135.82K -1.13% 03/03/2026 $0.0003366 $0.0003376 $0.0003354
$0.0003359 $19.74K — -0.21% 02/03/2026 $0.0003382 $0.0003541 $0.0003336
$0.0003366 $26.94K $137.66K -0.47% 01/03/2026 $0.0003339 $0.0003389 $0.0003335
$0.0003382 $20.93K — +1.29% 28/02/2026 $0.0003336 $0.0003344 $0.0003335
$0.0003339 $20.41K $136.55K +0.09% 27/02/2026 $0.0003337 $0.0003338 $0.0003334
$0.0003336 $20.40K $136.42K -0.03% 26/02/2026 $0.0003336 $0.0003339 $0.0003334
$0.0003337 $20.24K — +0.03% 25/02/2026 $0.0003356 $0.0003360 $0.0003291
$0.0003336 $20.10K — -0.60% 24/02/2026 $0.0003365 $0.0003365 $0.0003343
$0.0003356 $22.26K $137.23K -0.27% 23/02/2026 $0.0003361 $0.0003478 $0.0003344
$0.0003365 $22.04K — +0.12% 22/02/2026 $0.0003355 $0.0003362 $0.0003344
$0.0003361 $20.61K — +0.18% 21/02/2026 $0.0003264 $0.0003502 $0.0003251
$0.0003355 $21.79K — +2.79% 20/02/2026 $0.0003332 $0.0003337 $0.0003261
$0.0003264 $20.22K — -2.04% 19/02/2026 $0.0003348 $0.0003366 $0.0003316
$0.0003332 $20.94K — -0.48% 18/02/2026 $0.0003343 $0.0003414 $0.0003312
$0.0003348 $18.36K — +0.15% 17/02/2026 $0.0003281 $0.0003357 $0.0003281
$0.0003343 $20.83K — +1.89% 16/02/2026 $0.0003350 $0.0003367 $0.0003280
$0.0003281 $22.13K — -2.06% 15/02/2026 $0.0003352 $0.0003368 $0.0003338
$0.0003350 $20.44K $136.94K -0.06% 14/02/2026 $0.0003316 $0.0003356 $0.0003280
$0.0003352 $20.37K $137.02K +1.09% 13/02/2026 $0.0003238 $0.0003338 $0.0003180
$0.0003316 $22.65K $135.55K +2.41% 12/02/2026 $0.0003201 $0.0003300 $0.0003157
$0.0003238 $20.79K $132.33K +1.16% 11/02/2026 $0.0003288 $0.0003460 $0.0003136
$0.0003201 $25.04K $129.17K -2.65% 10/02/2026 $0.0003632 $0.0003646 $0.0003180
$0.0003288 $21.30K $132.67K -9.47% 09/02/2026 $0.0003711 $0.0003845 $0.0003609
$0.0003632 $20.73K $146.52K -2.13% 08/02/2026 $0.0003615 $0.0003887 $0.0003609
$0.0003711 $23.44K $149.69K +2.66% 07/02/2026 $0.0003595 $0.0003635 $0.0003566
$0.0003615 $20.83K — +0.56% 06/02/2026 $0.0003555 $0.0003612 $0.0003497
$0.0003595 $20.47K $144.95K +1.13% 05/02/2026 $0.0003739 $0.0003763 $0.0003546
$0.0003555 $20.66K — -4.92% 04/02/2026 $0.0003831 $0.0003886 $0.0003691
$0.0003739 $19.98K — -2.40% 03/02/2026 $0.0003914 $0.0004013 $0.0003825
$0.0003831 $20.92K $154.44K -2.12% 02/02/2026 $0.0004039 $0.0004129 $0.0003910
$0.0003914 $21.60K — -3.09% 01/02/2026 $0.0004563 $0.0004644 $0.0004000
$0.0004039 $22.35K — -11.48% 31/01/2026 $0.0005027 $0.0005029 $0.0004087
$0.0004563 $25.89K — -9.23% 30/01/2026 $0.0005077 $0.0005102 $0.0004961
$0.0005027 $23.31K — -0.98% 29/01/2026 $0.0005084 $0.0005103 $0.0005055
$0.0005077 $18.37K — -0.14% 28/01/2026 $0.0004597 $0.0005103 $0.0004575
$0.0005084 $21.83K — +10.59% 27/01/2026 $0.0004770 $0.0004780 $0.0004563
$0.0004597 $20.84K — -3.63% 26/01/2026 $0.0004607 $0.0004782 $0.0004564
$0.0004770 $23.32K — +3.54% 25/01/2026 $0.0005319 $0.0005386 $0.0004589
$0.0004607 $23.97K — -13.39% 24/01/2026 $0.0005325 $0.0006452 $0.0005164
$0.0005319 $34.49K — -0.11% 23/01/2026 $0.0004818 $0.0005882 $0.0004361
$0.0005325 $34.55K — +10.52% 22/01/2026 $0.0004872 $0.0005030 $0.0004793
$0.0004818 $20.86K $186.19K -1.11% 21/01/2026 $0.0004761 $0.0004926 $0.0004595
$0.0004872 $22.76K — +2.33% 20/01/2026 $0.0004857 $0.0005093 $0.0004627
$0.0004761 $24.12K — -1.98% 19/01/2026 $0.0005666 $0.0005693 $0.0004843
$0.0004857 $21.66K — -14.28% 18/01/2026 $0.0005003 $0.0008569 $0.0005000
$0.0005666 $54.85K — +13.25% 17/01/2026 $0.0005040 $0.0005151 $0.0005000
$0.0005003 $21.14K — -0.73% 16/01/2026 $0.0005044 $0.0005104 $0.0005000
$0.0005040 $21.20K — -0.08% 15/01/2026 $0.0005276 $0.0005496 $0.0005000
$0.0005044 $20.86K — -4.40% 14/01/2026 $0.0005549 $0.0005602 $0.0005080
$0.0005276 $20.25K — -4.92% 13/01/2026 $0.0005572 $0.0005999 $0.0005259
$0.0005549 $23.77K — -0.41% 12/01/2026 $0.0005915 $0.0007886 $0.0005010
$0.0005572 $39.57K — -5.80% 11/01/2026 $0.0007360 $0.0007402 $0.0005738
$0.0005915 $27.77K — -19.63% 10/01/2026 $0.0006624 $0.001017 $0.0006286
$0.0007360 $49.12K — +11.11% 09/01/2026 $0.0006894 $0.0006905 $0.0006591
$0.0006624 $22.80K $226.21K -3.92% 08/01/2026 $0.0007620 $0.0007642 $0.0006739
$0.0006894 $23.81K $234.43K -9.53% 07/01/2026 $0.001007 $0.001016 $0.0006983
$0.0007620 $36.57K $258.77K -24.33% 06/01/2026 $0.001012 $0.001018 $0.0009936
$0.001007 $20.78K $341.79K -0.48% 05/01/2026 $0.001021 $0.001040 $0.001012
$0.001012 $20.53K $344.37K -0.90% 04/01/2026 $0.001009 $0.001026 $0.001002
$0.001021 $21.01K — +1.21% 03/01/2026 $0.001017 $0.001022 $0.0009917
$0.001009 $21.47K $342.95K -0.82% 02/01/2026 $0.0009870 $0.001046 $0.0009824
$0.001017 $21.41K — +3.06% 01/01/2026 $0.0009913 $0.0009922 $0.0009734
$0.0009870 $20.94K — -0.43% 31/12/2025 $0.001029 $0.001040 $0.0009900
$0.0009913 $22.11K — -3.65% 30/12/2025 $0.001105 $0.001105 $0.001024
$0.001029 $22.74K — -6.85% 29/12/2025 $0.001103 $0.001131 $0.001100
$0.001105 $24.03K — +0.11% 28/12/2025 $0.001192 $0.001197 $0.001100
$0.001103 $21.83K — -7.45% 27/12/2025 $0.001214 $0.001214 $0.001192
$0.001192 $22.45K — -1.76% 26/12/2025 $0.001215 $0.001221 $0.001209
$0.001214 $22.51K — -0.08% 25/12/2025 $0.001211 $0.001224 $0.001211
$0.001215 $20.96K $401.97K +0.26% 24/12/2025 $0.001219 $0.001220 $0.001211
$0.001211 $22.25K — -0.59% 23/12/2025 $0.001217 $0.001228 $0.001215
$0.001219 $20.85K $365.05K +0.11% 22/12/2025 $0.001220 $0.001236 $0.001216
$0.001217 $22.38K $363.47K -0.20% 21/12/2025 $0.001219 $0.001230 $0.001219
$0.001220 $22.42K $364.12K +0.04% 20/12/2025 $0.001216 $0.001233 $0.001214
$0.001219 $22.76K $363.61K +0.25% 19/12/2025 $0.001238 $0.001239 $0.001210
$0.001216 $22.63K $362.50K -1.76% 18/12/2025 $0.001240 $0.001281 $0.001229
$0.001238 $25.50K $368.99K -0.17% 17/12/2025 $0.001230 $0.001244 $0.001229
$0.001240 $21.78K $369.32K +0.85% 16/12/2025 $0.001224 $0.001230 $0.001221
$0.001230 $20.98K — +0.44% 15/12/2025 $0.001232 $0.001240 $0.001223
$0.001224 $22.62K — -0.63% 14/12/2025 $0.001238 $0.001243 $0.001226
$0.001232 $25.40K $366.49K -0.48% 13/12/2025 $0.001229 $0.001254 $0.001220
$0.001236 $28.03K $367.66K +0.57% 12/12/2025 $0.001224 $0.001236 $0.001221
$0.001227 $26.64K $356.27K +0.25% 11/12/2025 $0.001227 $0.001275 $0.001216
$0.001224 $30.38K $355.47K -0.24% 10/12/2025 $0.001226 $0.001229 $0.001212
$0.001226 $25.86K $355.84K +0.00% 09/12/2025 $0.001224 $0.001238 $0.001211
$0.001226 $22.24K $352.16K +0.16% 08/12/2025 $0.001227 $0.001233 $0.001211
$0.001221 $26.19K — -0.49% 07/12/2025 $0.001217 $0.001286 $0.001204
$0.001227 $33.85K $352.10K +0.82% 06/12/2025 $0.001210 $0.001218 $0.001198
$0.001214 $28.46K — +0.33% 05/12/2025 $0.001215 $0.001233 $0.001199
$0.001210 $30.03K $347.20K -0.41% 04/12/2025 $0.001224 $0.001231 $0.001209
$0.001215 $29.17K — -0.74% 03/12/2025 $0.001201 $0.001266 $0.001200
$0.001224 $32.68K $350.88K +1.92% 02/12/2025 $0.001193 $0.001208 $0.001185
$0.001200 $29.22K $342.91K +0.59% 01/12/2025 $0.001204 $0.001210 $0.001177
$0.001193 $29.92K $340.76K -0.91% 30/11/2025 $0.001199 $0.001208 $0.001189
$0.001204 $28.85K — +0.42% 29/11/2025 $0.001244 $0.001255 $0.001189
$0.001196 $29.14K $341.64K -3.86% 28/11/2025 $0.001256 $0.001264 $0.001216
$0.001244 $30.30K $357.71K -0.96% 27/11/2025 $0.001343 $0.001345 $0.001243
$0.001256 $30.99K — -6.48% 26/11/2025 $0.001379 $0.001379 $0.001339
$0.001343 $28.00K $388.71K -2.61% 25/11/2025 $0.001550 $0.001880 $0.001299
$0.001379 $60.65K $396.36K -11.03% 24/11/2025 $0.001552 $0.001556 $0.001544
$0.001550 $28.10K $445.66K -0.13% 23/11/2025 $0.001641 $0.001643 $0.001549
$0.001552 $28.52K $448.07K -5.42% 22/11/2025 $0.001780 $0.001783 $0.001637
$0.001641 $31.49K $473.20K -7.81% 21/11/2025 $0.001836 $0.001838 $0.001765
$0.001778 $40.37K $512.60K -3.16% 20/11/2025 $0.001841 $0.001852 $0.001834
$0.001836 $21.09K $529.67K -0.27% 19/11/2025 $0.001866 $0.001961 $0.001840
$0.001841 $15.02K $528.23K -1.34% 18/11/2025 $0.001799 $0.001960 $0.001687
$0.001866 $19.04K — +3.72% 17/11/2025 $0.002400 $0.002409 $0.001800
$0.001800 $15.33K $516.82K -25.00% 16/11/2025 $0.002410 $0.002423 $0.002400
$0.002400 $12.96K — -0.41% 15/11/2025 $0.002459 $0.002471 $0.002399
$0.002410 $14.65K $683.82K -1.99% 14/11/2025 $0.002595 $0.002602 $0.002449
$0.002459 $15.81K — -5.24% 13/11/2025 $0.002649 $0.002683 $0.002585
$0.002595 $17.84K $735.63K -2.04% 12/11/2025 $0.002673 $0.002679 $0.002645
$0.002649 $16.00K $713.18K -0.90% 11/11/2025 $0.002647 $0.002686 $0.002627
$0.002673 $13.77K $718.98K +0.98% 10/11/2025 $0.002611 $0.002803 $0.002572
$0.002643 $17.33K — +1.23% 09/11/2025 $0.002542 $0.002694 $0.002524
$0.002617 $79.70K $708.91K +2.95% 08/11/2025 $0.002618 $0.002646 $0.002516
$0.002541 $30.17K $700.12K -2.94% 07/11/2025 $0.002515 $0.002640 $0.002497
$0.002616 $59.39K $714.79K +4.02% 06/11/2025 $0.002516 $0.002574 $0.002470
$0.002515 $57.18K $685.17K -0.04% 05/11/2025 $0.002413 $0.002536 $0.002406
$0.002516 $17.55K $682.12K +4.27%
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