Imbas dengan telefon untuk dapatkan aplikasiLịch sử giá UDAO
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum UDAO terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan UDAO
| Tahun | Jan | Feb | Mac | Apr | Mei | Jun | Jul | Ogos | Sep | Okt | Nov | Dis | Setahun penuh |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -1.4% | -11% | +0.4% | +2.9% | -1.7% | -9.3% | -13% | +25% | +7.2% | -32% | +18% | — | -25% |
| 2025 | +3.6% | -6.3% | -1.3% | +8.3% | +1.7% | +0.1% | -18% | +11% | -0.3% | -12% | +0.8% | -14% | -27% |
| 2024 | — | — | — | — | — | — | -26% | -15% | -2.9% | -10% | -12% | -1.4% | -52% |
| Purata bulanan | +1.1% | -8.5% | -0.4% | +5.6% | -0.0% | -4.6% | -19% | +6.9% | +1.4% | -18% | -5.7% | -7.6% | |
| Tahun naik | 1/2 | 0/2 | 1/2 | 2/2 | 1/2 | 1/2 | 0/3 | 2/3 | 1/3 | 0/3 | 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 | Tutup | Perubahan |
|---|---|---|
| 07/11/2026 | $0.06743 | +2.18% |
| 06/11/2026 | $0.06599 | +1.96% |
| 05/11/2026 | $0.06472 | +2.98% |
| 04/11/2026 | $0.06285 | +0.54% |
| 03/11/2026 | $0.06251 | +2.41% |
| 02/11/2026 | $0.06104 | +3.00% |
| 01/11/2026 | $0.05926 | +3.57% |
| 31/10/2026 | $0.05722 | -9.99% |
| 30/10/2026 | $0.06357 | -10.67% |
| 29/10/2026 | $0.07116 | +0.08% |
| 28/10/2026 | $0.07110 | -0.50% |
| 27/10/2026 | $0.07146 | +0.70% |
| 26/10/2026 | $0.07096 | -2.47% |
| 25/10/2026 | $0.07276 | +0.40% |
| 24/10/2026 | $0.07247 | -0.17% |
| 23/10/2026 | $0.07259 | +0.32% |
| 22/10/2026 | $0.07236 | -0.50% |
| 21/10/2026 | $0.07272 | -0.38% |
| 20/10/2026 | $0.07300 | -0.26% |
| 19/10/2026 | $0.07319 | -0.05% |
| 18/10/2026 | $0.07323 | -0.22% |
| 17/10/2026 | $0.07339 | -1.25% |
| 16/10/2026 | $0.07432 | -1.05% |
| 15/10/2026 | $0.07511 | -0.38% |
| 14/10/2026 | $0.07540 | +1.59% |
| 13/10/2026 | $0.07422 | -0.47% |
| 12/10/2026 | $0.07457 | -1.41% |
| 11/10/2026 | $0.07564 | -5.49% |
| 10/10/2026 | $0.08003 | -1.40% |
| 09/10/2026 | $0.08117 | -0.11% |
| 08/10/2026 | $0.08126 | -0.42% |
| 07/10/2026 | $0.08160 | -0.60% |
| 06/10/2026 | $0.08209 | +0.00% |
| 05/10/2026 | $0.08209 | -1.91% |
| 04/10/2026 | $0.08369 | +0.04% |
| 03/10/2026 | $0.08366 | +0.08% |
| 02/10/2026 | $0.08359 | +0.02% |
| 01/10/2026 | $0.08357 | -0.68% |
| 30/09/2026 | $0.08414 | +0.02% |
| 29/09/2026 | $0.08412 | -1.50% |
| 28/09/2026 | $0.08540 | +0.60% |
| 27/09/2026 | $0.08489 | -0.40% |
| 26/09/2026 | $0.08523 | -1.74% |
| 25/09/2026 | $0.08674 | -0.86% |
| 24/09/2026 | $0.08749 | -1.25% |
| 23/09/2026 | $0.08860 | -4.85% |
| 22/09/2026 | $0.09312 | -2.20% |
| 21/09/2026 | $0.09521 | +0.73% |
| 20/09/2026 | $0.09452 | +0.89% |
| 19/09/2026 | $0.09369 | +0.39% |
| 18/09/2026 | $0.09333 | +1.31% |
| 17/09/2026 | $0.09212 | -0.10% |
| 16/09/2026 | $0.09221 | +0.80% |
| 15/09/2026 | $0.09148 | -1.93% |
| 14/09/2026 | $0.09328 | +0.12% |
| 13/09/2026 | $0.09317 | -0.71% |
| 12/09/2026 | $0.09384 | -0.55% |
| 11/09/2026 | $0.09436 | +1.56% |
| 10/09/2026 | $0.09291 | -0.11% |
| 09/09/2026 | $0.09301 | +0.06% |
| 08/09/2026 | $0.09295 | +1.44% |
| 07/09/2026 | $0.09163 | -0.04% |
| 06/09/2026 | $0.09167 | +0.58% |
| 05/09/2026 | $0.09114 | +0.67% |
| 04/09/2026 | $0.09053 | +0.06% |
| 03/09/2026 | $0.09048 | +6.10% |
| 02/09/2026 | $0.08528 | +4.48% |
| 01/09/2026 | $0.08162 | +4.01% |
| 31/08/2026 | $0.07847 | +11.48% |
| 30/08/2026 | $0.07039 | -0.58% |
| 29/08/2026 | $0.07080 | -0.97% |
| 28/08/2026 | $0.07149 | +1.23% |
| 27/08/2026 | $0.07062 | +0.64% |
| 26/08/2026 | $0.07017 | +1.23% |
| 25/08/2026 | $0.06932 | -1.77% |
| 24/08/2026 | $0.07057 | +0.14% |
| 23/08/2026 | $0.07047 | +0.40% |
| 22/08/2026 | $0.07019 | -0.17% |
| 21/08/2026 | $0.07031 | -0.41% |
| 20/08/2026 | $0.07060 | +5.72% |
| 19/08/2026 | $0.06678 | +3.04% |
| 18/08/2026 | $0.06481 | +0.84% |
| 17/08/2026 | $0.06427 | +0.44% |
| 16/08/2026 | $0.06399 | -0.03% |
| 15/08/2026 | $0.06401 | -0.22% |
| 14/08/2026 | $0.06415 | +1.34% |
| 13/08/2026 | $0.06330 | -2.19% |
| 12/08/2026 | $0.06472 | +0.03% |
| 11/08/2026 | $0.06470 | +1.49% |
| 10/08/2026 | $0.06375 | -0.02% |
| 09/08/2026 | $0.06376 | -0.34% |
| 08/08/2026 | $0.06398 | +0.05% |
| 07/08/2026 | $0.06395 | +1.17% |
| 06/08/2026 | $0.06321 | +0.05% |
| 05/08/2026 | $0.06318 | -0.24% |
| 04/08/2026 | $0.06333 | +0.19% |
| 03/08/2026 | $0.06321 | +0.16% |
| 02/08/2026 | $0.06311 | -0.14% |
| 01/08/2026 | $0.06320 | +0.48% |
| 31/07/2026 | $0.06290 | -0.57% |
| 30/07/2026 | $0.06326 | +0.32% |
| 29/07/2026 | $0.06306 | -0.22% |
| 28/07/2026 | $0.06320 | -1.08% |
| 27/07/2026 | $0.06389 | -2.16% |
| 26/07/2026 | $0.06530 | +0.06% |
| 25/07/2026 | $0.06526 | +0.17% |
| 24/07/2026 | $0.06515 | -1.03% |
| 23/07/2026 | $0.06583 | -0.24% |
| 22/07/2026 | $0.06599 | -0.02% |
| 21/07/2026 | $0.06600 | +0.82% |
| 20/07/2026 | $0.06546 | -1.04% |
| 19/07/2026 | $0.06615 | +0.52% |
| 18/07/2026 | $0.06581 | -2.26% |
| 17/07/2026 | $0.06733 | -7.91% |
| 16/07/2026 | $0.07311 | -0.33% |
| 15/07/2026 | $0.07335 | +0.25% |
| 14/07/2026 | $0.07317 | -0.26% |
| 13/07/2026 | $0.07336 | -0.62% |
| 12/07/2026 | $0.07382 | -1.18% |
| 11/07/2026 | $0.07470 | -0.16% |
| 10/07/2026 | $0.07482 | -0.31% |
| 09/07/2026 | $0.07505 | -0.33% |
| 08/07/2026 | $0.07530 | -1.71% |
| 07/07/2026 | $0.07661 | +1.00% |
| 06/07/2026 | $0.07585 | -0.09% |
| 05/07/2026 | $0.07592 | +0.01% |
| 04/07/2026 | $0.07591 | +0.66% |
| 03/07/2026 | $0.07541 | +4.63% |
| 02/07/2026 | $0.07207 | +0.01% |
| 01/07/2026 | $0.07206 | -0.74% |
| 30/06/2026 | $0.07260 | -0.83% |
| 29/06/2026 | $0.07321 | -0.23% |
| 28/06/2026 | $0.07338 | -0.52% |
| 27/06/2026 | $0.07376 | -0.36% |
| 26/06/2026 | $0.07403 | +2.62% |
| 25/06/2026 | $0.07214 | -0.59% |
| 24/06/2026 | $0.07257 | -0.55% |
| 23/06/2026 | $0.07297 | -1.38% |
| 22/06/2026 | $0.07399 | +1.29% |
| 21/06/2026 | $0.07305 | +0.27% |
| 20/06/2026 | $0.07285 | +0.94% |
| 19/06/2026 | $0.07217 | -0.14% |
| 18/06/2026 | $0.07227 | -1.70% |
| 17/06/2026 | $0.07352 | +1.59% |
| 16/06/2026 | $0.07237 | -1.72% |
| 15/06/2026 | $0.07364 | -0.58% |
| 14/06/2026 | $0.07407 | +1.23% |
| 13/06/2026 | $0.07317 | +0.14% |
| 12/06/2026 | $0.07307 | +0.45% |
| 11/06/2026 | $0.07274 | -1.29% |
| 10/06/2026 | $0.07369 | -0.49% |
| 09/06/2026 | $0.07405 | -1.46% |
| 08/06/2026 | $0.07515 | -1.11% |
| 07/06/2026 | $0.07599 | -0.05% |
| 06/06/2026 | $0.07603 | +0.22% |
| 05/06/2026 | $0.07586 | -2.68% |
| 04/06/2026 | $0.07795 | +0.05% |
| 03/06/2026 | $0.07791 | +0.65% |
| 02/06/2026 | $0.07741 | -1.22% |
| 01/06/2026 | $0.07837 | -2.12% |
| 31/05/2026 | $0.08007 | +0.83% |
| 30/05/2026 | $0.07941 | +1.24% |
| 29/05/2026 | $0.07844 | -2.53% |
| 28/05/2026 | $0.08048 | -4.04% |
| 27/05/2026 | $0.08387 | -2.04% |
| 26/05/2026 | $0.08562 | +1.04% |
| 25/05/2026 | $0.08474 | -1.27% |
| 24/05/2026 | $0.08583 | -0.37% |
| 23/05/2026 | $0.08615 | +0.20% |
| 22/05/2026 | $0.08598 | -1.78% |
| 21/05/2026 | $0.08754 | +1.77% |
| 20/05/2026 | $0.08602 | +0.81% |
| 19/05/2026 | $0.08533 | +0.05% |
| 18/05/2026 | $0.08529 | +0.16% |
| 17/05/2026 | $0.08515 | +0.00% |
| 16/05/2026 | $0.08515 | +0.83% |
| 15/05/2026 | $0.08445 | -0.45% |
| 14/05/2026 | $0.08483 | +0.82% |
| 13/05/2026 | $0.08414 | +0.36% |
| 12/05/2026 | $0.08384 | -0.50% |
| 11/05/2026 | $0.08426 | -0.06% |
| 10/05/2026 | $0.08431 | +0.37% |
| 09/05/2026 | $0.08400 | -2.98% |
| 08/05/2026 | $0.08658 | +0.02% |
| 07/05/2026 | $0.08656 | +1.15% |
| 06/05/2026 | $0.08558 | -0.64% |
| 05/05/2026 | $0.08613 | +1.27% |
| 04/05/2026 | $0.08505 | +0.77% |
| 03/05/2026 | $0.08440 | +2.20% |
| 02/05/2026 | $0.08258 | +1.18% |
| 01/05/2026 | $0.08162 | +0.17% |
| 30/04/2026 | $0.08148 | +0.62% |
| 29/04/2026 | $0.08098 | +0.01% |
| 28/04/2026 | $0.08097 | -0.65% |
| 27/04/2026 | $0.08150 | +0.62% |
| 26/04/2026 | $0.08100 | -0.05% |
| 25/04/2026 | $0.08104 | +0.19% |
| 24/04/2026 | $0.08089 | -1.52% |
| 23/04/2026 | $0.08214 | -0.09% |
| 22/04/2026 | $0.08221 | -1.58% |
| 21/04/2026 | $0.08353 | +1.79% |
| 20/04/2026 | $0.08206 | -0.59% |
| 19/04/2026 | $0.08255 | +0.08% |
| 18/04/2026 | $0.08248 | +0.83% |
| 17/04/2026 | $0.08180 | +0.09% |
| 16/04/2026 | $0.08173 | -0.22% |
| 15/04/2026 | $0.08191 | +1.16% |
| 14/04/2026 | $0.08097 | +1.28% |
| 13/04/2026 | $0.07995 | -0.51% |
| 12/04/2026 | $0.08036 | -0.06% |
| 11/04/2026 | $0.08041 | -0.14% |
| 10/04/2026 | $0.08052 | -0.14% |
| 09/04/2026 | $0.08063 | +0.75% |
| 08/04/2026 | $0.08003 | +0.74% |
| 07/04/2026 | $0.07944 | -0.46% |
| 06/04/2026 | $0.07981 | -1.12% |
| 05/04/2026 | $0.08071 | +0.71% |
| 04/04/2026 | $0.08014 | +0.49% |
| 03/04/2026 | $0.07975 | +0.30% |
| 02/04/2026 | $0.07951 | -0.28% |
| 01/04/2026 | $0.07973 | +0.66% |
| 31/03/2026 | $0.07921 | -2.20% |
| 30/03/2026 | $0.08099 | -0.67% |
| 29/03/2026 | $0.08154 | +0.68% |
| 28/03/2026 | $0.08099 | +1.85% |
| 27/03/2026 | $0.07952 | -0.67% |
| 26/03/2026 | $0.08006 | -1.12% |
| 25/03/2026 | $0.08097 | +1.39% |
| 24/03/2026 | $0.07986 | -0.27% |
| 23/03/2026 | $0.08008 | -1.26% |
| 22/03/2026 | $0.08110 | -1.18% |
| 21/03/2026 | $0.08207 | -0.28% |
| 20/03/2026 | $0.08230 | -0.02% |
| 19/03/2026 | $0.08232 | -0.40% |
| 18/03/2026 | $0.08265 | -0.96% |
| 17/03/2026 | $0.08345 | +3.69% |
| 16/03/2026 | $0.08048 | -1.22% |
| 15/03/2026 | $0.08147 | +0.07% |
| 14/03/2026 | $0.08141 | -0.57% |
| 13/03/2026 | $0.08188 | +1.22% |
| 12/03/2026 | $0.08089 | -2.40% |
| 11/03/2026 | $0.08288 | +1.41% |
| 10/03/2026 | $0.08173 | +0.01% |
| 09/03/2026 | $0.08172 | -0.80% |
| 08/03/2026 | $0.08238 | +0.39% |
| 07/03/2026 | $0.08206 | +1.16% |
| 06/03/2026 | $0.08112 | -0.25% |
| 05/03/2026 | $0.08132 | -0.90% |
| 04/03/2026 | $0.08206 | +0.37% |
| 03/03/2026 | $0.08176 | +3.66% |
| 02/03/2026 | $0.07887 | +3.12% |
| 01/03/2026 | $0.07648 | -3.02% |
| 28/02/2026 | $0.07886 | -0.62% |
| 27/02/2026 | $0.07935 | -2.06% |
| 26/02/2026 | $0.08102 | +0.11% |
| 25/02/2026 | $0.08093 | +3.53% |
| 24/02/2026 | $0.07817 | -0.95% |
| 23/02/2026 | $0.07892 | -2.69% |
| 22/02/2026 | $0.08110 | -6.26% |
| 21/02/2026 | $0.08652 | +0.19% |
| 20/02/2026 | $0.08636 | -0.91% |
| 19/02/2026 | $0.08715 | +1.16% |
| 18/02/2026 | $0.08615 | -0.98% |
| 17/02/2026 | $0.08700 | -0.87% |
| 16/02/2026 | $0.08776 | +1.20% |
| 15/02/2026 | $0.08672 | -0.66% |
| 14/02/2026 | $0.08730 | -0.80% |
| 13/02/2026 | $0.08800 | +0.74% |
| 12/02/2026 | $0.08735 | +0.71% |
| 11/02/2026 | $0.08673 | +1.07% |
| 10/02/2026 | $0.08581 | -0.26% |
| 09/02/2026 | $0.08603 | +0.37% |
| 08/02/2026 | $0.08571 | -0.24% |
| 07/02/2026 | $0.08592 | -0.31% |
| 06/02/2026 | $0.08619 | +3.41% |
| 05/02/2026 | $0.08335 | -4.56% |
| 04/02/2026 | $0.08733 | -1.17% |
| 03/02/2026 | $0.08836 | +1.11% |
| 02/02/2026 | $0.08739 | -0.65% |
| 01/02/2026 | $0.08796 | -0.45% |
| 31/01/2026 | $0.08836 | -2.71% |
| 30/01/2026 | $0.09082 | -0.39% |
| 29/01/2026 | $0.09118 | +0.10% |
| 28/01/2026 | $0.09109 | +0.40% |
| 27/01/2026 | $0.09073 | -0.74% |
| 26/01/2026 | $0.09141 | +0.14% |
| 25/01/2026 | $0.09128 | -0.04% |
| 24/01/2026 | $0.09132 | -0.66% |
| 23/01/2026 | $0.09193 | -2.63% |
| 22/01/2026 | $0.09441 | +2.32% |
| 21/01/2026 | $0.09227 | +2.88% |
| 20/01/2026 | $0.08969 | -4.74% |
| 19/01/2026 | $0.09415 | -2.30% |
| 18/01/2026 | $0.09637 | -1.20% |
| 17/01/2026 | $0.09754 | -2.07% |
| 16/01/2026 | $0.09960 | +2.30% |
| 15/01/2026 | $0.09736 | +2.69% |
| 14/01/2026 | $0.09481 | -0.98% |
| 13/01/2026 | $0.09575 | +2.30% |
| 12/01/2026 | $0.09360 | +0.24% |
| 11/01/2026 | $0.09338 | -0.74% |
| 10/01/2026 | $0.09408 | -0.16% |
| 09/01/2026 | $0.09423 | +1.32% |
| 08/01/2026 | $0.09300 | -0.84% |
| 07/01/2026 | $0.09379 | +1.00% |
| 06/01/2026 | $0.09286 | +0.88% |
| 05/01/2026 | $0.09205 | -0.81% |
| 04/01/2026 | $0.09280 | -0.46% |
| 03/01/2026 | $0.09323 | +2.71% |
| 02/01/2026 | $0.09077 | +0.28% |
| 01/01/2026 | $0.09052 | +0.97% |
| 31/12/2025 | $0.08965 | -0.70% |
| 30/12/2025 | $0.09028 | +0.67% |
| 29/12/2025 | $0.08968 | -0.06% |
| 28/12/2025 | $0.08973 | +0.01% |
| 27/12/2025 | $0.08972 | +2.08% |
| 26/12/2025 | $0.08789 | +0.13% |
| 25/12/2025 | $0.08778 | +1.28% |
| 24/12/2025 | $0.08667 | -1.89% |
| 23/12/2025 | $0.08834 | +0.56% |
| 22/12/2025 | $0.08785 | -2.19% |
| 21/12/2025 | $0.08982 | +2.32% |
| 20/12/2025 | $0.08778 | +0.31% |
| 19/12/2025 | $0.08751 | +0.26% |
| 18/12/2025 | $0.08728 | -0.02% |
| 17/12/2025 | $0.08730 | -1.97% |
| 16/12/2025 | $0.08905 | +0.60% |
| 15/12/2025 | $0.08852 | +0.44% |
| 14/12/2025 | $0.08813 | +2.16% |
| 13/12/2025 | $0.08627 | -1.17% |
| 12/12/2025 | $0.08729 | -0.41% |
| 11/12/2025 | $0.08765 | +0.41% |
| 10/12/2025 | $0.08729 | -0.89% |
| 09/12/2025 | $0.08807 | +0.42% |
| 08/12/2025 | $0.08770 | -2.99% |
| 07/12/2025 | $0.09040 | -0.11% |
| 06/12/2025 | $0.09050 | +0.56% |
| 05/12/2025 | $0.09000 | -0.22% |
| 04/12/2025 | $0.09020 | -1.96% |
| 03/12/2025 | $0.09200 | -11.54% |
| 02/12/2025 | $0.1040 | +1.56% |
| 01/12/2025 | $0.1024 | -1.63% |
| 30/11/2025 | $0.1041 | +0.10% |
| 29/11/2025 | $0.1040 | +0.00% |
| 28/11/2025 | $0.1040 | +0.29% |
| 27/11/2025 | $0.1037 | +1.37% |
| 26/11/2025 | $0.1023 | +0.69% |
| 25/11/2025 | $0.1016 | -0.10% |
| 24/11/2025 | $0.1017 | -0.10% |
| 23/11/2025 | $0.1018 | +0.30% |
| 22/11/2025 | $0.1015 | -0.88% |
| 21/11/2025 | $0.1024 | +2.61% |
| 20/11/2025 | $0.09980 | -2.25% |
| 19/11/2025 | $0.1021 | -1.16% |
| 18/11/2025 | $0.1033 | -0.48% |
| 17/11/2025 | $0.1038 | -0.19% |
| 16/11/2025 | $0.1040 | -0.86% |
| 15/11/2025 | $0.1049 | +0.77% |
| 14/11/2025 | $0.1041 | -0.19% |
| 13/11/2025 | $0.1043 | -0.38% |
| 12/11/2025 | $0.1047 | -0.85% |
| 11/11/2025 | $0.1056 | +0.19% |
| 10/11/2025 | $0.1054 | +1.93% |
| 09/11/2025 | $0.1034 | -0.29% |