Harga / Vameon / Sejarah harga Sejarah harga Vameon (VON)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum VON terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan VONTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 +57% -28% -51% -5.7% -17% -27% -34% -44% -38% +7.8% +4.5% — -92% 2025 +561% +553% -88% -15% -15% -45% -34% +43% +18% -8.3% -38% +27% +65%
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 $0.000001428 $0.000001496 $0.000001419
$0.000001477 $1.46K $738.50K +3.43% 02/11/2026 $0.000001487 $0.000001490 $0.000001412
$0.000001428 $1.70K $714.00K -3.97% 01/11/2026 $0.000001414 $0.000001518 $0.000001412
$0.000001486 $1.69K $743.00K +5.09% 31/10/2026 $0.000001376 $0.000001420 $0.000001367
$0.000001420 $1.38K $710.00K +3.20% 30/10/2026 $0.000001412 $0.000001500 $0.000001352
$0.000001381 $2.05K $690.50K -2.20% 29/10/2026 $0.000001423 $0.000001427 $0.000001410
$0.000001412 $1.53K $706.00K -0.77% 28/10/2026 $0.000001385 $0.000001425 $0.000001385
$0.000001425 $1.63K $712.50K +2.89% 27/10/2026 $0.000001316 $0.000001426 $0.000001316
$0.000001385 $1.51K $692.50K +5.24% 26/10/2026 $0.000001411 $0.000001411 $0.000001250
$0.000001316 $2.13K $658.00K -6.73% 25/10/2026 $0.000001402 $0.000001419 $0.000001393
$0.000001413 $2.02K $706.50K +0.78% 24/10/2026 $0.000001401 $0.000001442 $0.000001393
$0.000001411 $783.70 $705.50K +0.71% 23/10/2026 $0.000001398 $0.000001411 $0.000001193
$0.000001401 $3.93K $700.50K +0.21% 22/10/2026 $0.000001634 $0.000001634 $0.000001350
$0.000001399 $1.53K $699.50K -14.38% 21/10/2026 $0.000001327 $0.000001872 $0.000001301
$0.000001650 $3.17K $825.00K +24.34% 20/10/2026 $0.000001328 $0.000001390 $0.000001290
$0.000001327 $2.05K $663.50K -0.08% 19/10/2026 $0.000001406 $0.000001506 $0.000001329
$0.000001329 $1.15K $664.50K -5.48% 18/10/2026 $0.000001275 $0.000001825 $0.000001275
$0.000001406 $4.94K $703.00K +10.27% 17/10/2026 $0.000001356 $0.000001363 $0.000001258
$0.000001275 $1.64K $637.50K -5.97% 16/10/2026 $0.000001197 $0.000001445 $0.000001197
$0.000001356 $2.14K $678.00K +13.28% 15/10/2026 $0.000001375 $0.000001500 $0.000001105
$0.000001197 $2.77K $598.50K -12.95% 14/10/2026 $0.000001424 $0.000001465 $0.000001375
$0.000001375 $1.67K $687.50K -3.44% 13/10/2026 $0.000001515 $0.000001580 $0.000001433
$0.000001433 $1.40K $716.50K -5.41% 12/10/2026 $0.000001561 $0.000001571 $0.000001514
$0.000001524 $1.57K $762.00K -2.37% 11/10/2026 $0.000001323 $0.000001577 $0.000001323
$0.000001552 $1.88K $776.00K +17.31% 10/10/2026 $0.000001412 $0.000001424 $0.000001277
$0.000001323 $1.67K $661.50K -6.30% 09/10/2026 $0.000001400 $0.000001442 $0.000001361
$0.000001417 $1.48K $708.50K +1.21% 08/10/2026 $0.000001421 $0.000001516 $0.000001360
$0.000001400 $2.41K $700.00K -1.48% 07/10/2026 $0.000001579 $0.000001609 $0.000001412
$0.000001412 $2.24K — -10.58% 06/10/2026 $0.000001455 $0.000001637 $0.000001455
$0.000001589 $2.20K — +9.21% 05/10/2026 $0.000001423 $0.000001572 $0.000001359
$0.000001447 $2.18K — +1.69% 04/10/2026 $0.000001391 $0.000001474 $0.000001377
$0.000001421 $1.55K — +2.16% 03/10/2026 $0.000001386 $0.000001480 $0.000001280
$0.000001386 $2.42K — +0.00% 02/10/2026 $0.000001551 $0.000001570 $0.000001288
$0.000001386 $2.91K — -10.64% 01/10/2026 $0.000001317 $0.000001613 $0.000001317
$0.000001551 $2.79K — +17.77% 30/09/2026 $0.000001485 $0.000001536 $0.000001309
$0.000001317 $2.58K — -11.31% 29/09/2026 $0.000001565 $0.000001565 $0.000001480
$0.000001486 $2.13K — -5.05% 28/09/2026 $0.000001595 $0.000001651 $0.000001557
$0.000001565 $1.52K — -1.88% 27/09/2026 $0.000001614 $0.000001696 $0.000001590
$0.000001593 $3.34K — -1.30% 26/09/2026 $0.000001568 $0.000001623 $0.000001567
$0.000001623 $2.68K — +3.51% 25/09/2026 $0.000001536 $0.000001622 $0.000001517
$0.000001568 $3.56K — +2.08% 24/09/2026 $0.000001640 $0.000001640 $0.000001536
$0.000001542 $3.64K — -5.98% 23/09/2026 $0.000001523 $0.000001726 $0.000001517
$0.000001631 $4.68K — +7.09% 22/09/2026 $0.000001576 $0.000001641 $0.000001517
$0.000001521 $3.57K — -3.49% 21/09/2026 $0.000001548 $0.000001769 $0.000001468
$0.000001566 $4.38K — +1.16% 20/09/2026 $0.000001647 $0.000001647 $0.000001494
$0.000001548 $4.34K — -6.01% 19/09/2026 $0.000001540 $0.000001666 $0.000001531
$0.000001651 $3.27K — +7.21% 18/09/2026 $0.000001584 $0.000001597 $0.000001504
$0.000001531 $3.57K — -3.35% 17/09/2026 $0.000001444 $0.000001647 $0.000001395
$0.000001584 $4.69K — +9.70% 16/09/2026 $0.000001657 $0.000001680 $0.000001436
$0.000001436 $4.65K — -13.34% 15/09/2026 $0.000001792 $0.000001814 $0.000001493
$0.000001647 $5.58K — -8.09% 14/09/2026 $0.000001768 $0.000002123 $0.000001746
$0.000001782 $15.06K — +0.79% 13/09/2026 $0.000001889 $0.000002070 $0.000001739
$0.000001773 $5.33K — -6.14% 12/09/2026 $0.000001871 $0.000001962 $0.000001867
$0.000001889 $2.36K — +0.96% 11/09/2026 $0.000002010 $0.000002020 $0.000001859
$0.000001871 $4.33K — -6.92% 10/09/2026 $0.000001928 $0.000002099 $0.000001864
$0.000002010 $13.49K — +4.25% 09/09/2026 $0.000002054 $0.000002068 $0.000001891
$0.000001928 $4.54K — -6.13% 08/09/2026 $0.000001970 $0.000002179 $0.000001970
$0.000002067 $4.31K — +4.92% 07/09/2026 $0.000001983 $0.000002696 $0.000001885
$0.000001970 $5.44K — -0.66% 06/09/2026 $0.000001901 $0.000002083 $0.000001826
$0.000001983 $4.78K — +4.31% 05/09/2026 $0.000001833 $0.000002050 $0.000001822
$0.000001901 $5.12K — +3.71% 04/09/2026 $0.000002241 $0.000002241 $0.000001776
$0.000001826 $4.43K — -18.52% 03/09/2026 $0.000001914 $0.000002245 $0.000001900
$0.000002245 $4.76K — +17.29% 02/09/2026 $0.000002047 $0.000002078 $0.000001763
$0.000001914 $5.07K — -6.50% 01/09/2026 $0.000002124 $0.000002183 $0.000001878
$0.000002048 $6.54K — -3.58% 31/08/2026 $0.000001760 $0.000003258 $0.000001760
$0.000002124 $15.00K — +20.68% 30/08/2026 $0.000001887 $0.000001908 $0.000001700
$0.000001757 $3.54K — -6.89% 29/08/2026 $0.000001771 $0.000002009 $0.000001723
$0.000001901 $5.29K — +7.34% 28/08/2026 $0.000001907 $0.000001948 $0.000001645
$0.000001771 $5.26K — -7.13% 27/08/2026 $0.000001621 $0.000002402 $0.000001612
$0.000001907 $7.05K — +17.64% 26/08/2026 $0.000001976 $0.000001998 $0.000001623
$0.000001629 $5.76K — -17.56% 25/08/2026 $0.000002128 $0.000002435 $0.000001822
$0.000001976 $5.76K — -7.14% 24/08/2026 $0.000002367 $0.000002474 $0.000002122
$0.000002122 $4.13K — -10.35% 23/08/2026 $0.000002425 $0.000002529 $0.000002210
$0.000002358 $5.78K — -2.76% 22/08/2026 $0.000002620 $0.000003116 $0.000002361
$0.000002443 $6.58K — -6.76% 21/08/2026 $0.000002480 $0.000003000 $0.000002176
$0.000002620 $9.91K — +5.65% 20/08/2026 $0.000002470 $0.000004250 $0.000002100
$0.000002460 $20.33K — -0.40% 19/08/2026 $0.000002515 $0.000002824 $0.000002101
$0.000002474 $11.15K — -1.63% 18/08/2026 $0.000004513 $0.000004541 $0.000002358
$0.000002555 $18.43K — -43.39% 17/08/2026 $0.000002468 $0.000007398 $0.000002468
$0.000004515 $57.10K — +82.94% 16/08/2026 $0.000002926 $0.000002940 $0.000002134
$0.000002439 $5.54K — -16.64% 15/08/2026 $0.000002985 $0.000003001 $0.000002800
$0.000002926 $2.66K — -1.98% 14/08/2026 $0.000002992 $0.000003002 $0.000002977
$0.000002985 $4.00K $1.49M -0.23% 13/08/2026 $0.000003170 $0.000003220 $0.000002976
$0.000002992 $4.67K $1.44M -5.62% 12/08/2026 $0.000002969 $0.000003203 $0.000002960
$0.000003170 $3.61K — +6.77% 11/08/2026 $0.000003359 $0.000003359 $0.000002959
$0.000002969 $4.65K — -11.61% 10/08/2026 $0.000003352 $0.000003408 $0.000003329
$0.000003355 $3.90K — +0.09% 09/08/2026 $0.000003398 $0.000003627 $0.000003328
$0.000003352 $3.73K — -1.35% 08/08/2026 $0.000003456 $0.000003465 $0.000003391
$0.000003391 $4.27K — -1.88% 07/08/2026 $0.000003513 $0.000003516 $0.000003453
$0.000003453 $2.41K — -1.71% 06/08/2026 $0.000003583 $0.000003583 $0.000003511
$0.000003513 $3.13K — -1.95% 05/08/2026 $0.000003643 $0.000003648 $0.000003541
$0.000003584 $3.91K — -1.62% 04/08/2026 $0.000003696 $0.000003696 $0.000003638
$0.000003648 $3.49K — -1.30% 03/08/2026 $0.000003726 $0.000003859 $0.000003649
$0.000003696 $5.18K — -0.81% 02/08/2026 $0.000003789 $0.000003789 $0.000003718
$0.000003718 $2.33K — -1.87% 01/08/2026 $0.000003777 $0.000003809 $0.000003765
$0.000003787 $2.96K — +0.26% 31/07/2026 $0.000003824 $0.000003831 $0.000003671
$0.000003777 $4.72K — -1.23% 30/07/2026 $0.000003899 $0.000003910 $0.000003809
$0.000003824 $3.84K — -1.92% 29/07/2026 $0.000004113 $0.000004151 $0.000003862
$0.000003887 $3.64K — -5.49% 28/07/2026 $0.000004281 $0.000004287 $0.000004101
$0.000004113 $4.36K — -3.92% 27/07/2026 $0.000004307 $0.000004330 $0.000004278
$0.000004278 $4.31K — -0.67% 26/07/2026 $0.000004130 $0.000004636 $0.000004128
$0.000004307 $4.85K — +4.29% 25/07/2026 $0.000004172 $0.000004207 $0.000004128
$0.000004130 $5.26K — -1.01% 24/07/2026 $0.000004249 $0.000004258 $0.000004155
$0.000004168 $5.34K — -1.91% 23/07/2026 $0.000004317 $0.000004338 $0.000004236
$0.000004252 $4.36K — -1.51% 22/07/2026 $0.000004321 $0.000004477 $0.000004305
$0.000004317 $3.86K — -0.09% 21/07/2026 $0.000004302 $0.000004422 $0.000004300
$0.000004321 $4.20K — +0.44% 20/07/2026 $0.000004403 $0.000004423 $0.000004301
$0.000004303 $3.94K — -2.27% 19/07/2026 $0.000004301 $0.000004504 $0.000004258
$0.000004403 $4.83K — +2.37% 18/07/2026 $0.000004632 $0.000004632 $0.000004159
$0.000004301 $5.51K — -7.15% 17/07/2026 $0.000004637 $0.000004666 $0.000004632
$0.000004632 $5.34K — -0.11% 16/07/2026 $0.000004637 $0.000004667 $0.000004634
$0.000004639 $4.01K $2.24M +0.04% 15/07/2026 $0.000004572 $0.000004734 $0.000004467
$0.000004634 $4.93K — +1.36% 14/07/2026 $0.000004864 $0.000004868 $0.000004532
$0.000004572 $5.28K — -6.00% 13/07/2026 $0.000004540 $0.000005700 $0.000004540
$0.000004893 $4.68K — +7.78% 12/07/2026 $0.000004844 $0.000004869 $0.000004524
$0.000004556 $4.00K — -5.95% 11/07/2026 $0.000004785 $0.000005044 $0.000004723
$0.000004844 $3.85K — +1.23% 10/07/2026 $0.000004761 $0.000004790 $0.000004706
$0.000004785 $5.59K $2.39M +0.50% 09/07/2026 $0.000004985 $0.000005036 $0.000004758
$0.000004761 $4.81K — -4.49% 08/07/2026 $0.000004943 $0.000005011 $0.000004943
$0.000004985 $4.66K — +0.85% 07/07/2026 $0.000005315 $0.000005316 $0.000004940
$0.000004940 $4.72K — -7.06% 06/07/2026 $0.000004928 $0.000005318 $0.000004911
$0.000005318 $3.72K — +7.91% 05/07/2026 $0.000005080 $0.000005175 $0.000004911
$0.000004945 $4.43K — -2.66% 04/07/2026 $0.000005383 $0.000005389 $0.000005080
$0.000005081 $5.27K — -5.61% 03/07/2026 $0.000005655 $0.000005710 $0.000005213
$0.000005383 $5.25K — -4.81% 02/07/2026 $0.000005681 $0.000006098 $0.000005636
$0.000005655 $5.02K — -0.46% 01/07/2026 $0.000005753 $0.000005753 $0.000005672
$0.000005681 $3.70K — -1.25% 30/06/2026 $0.000005721 $0.000006008 $0.000005714
$0.000005798 $3.33K — +1.35% 29/06/2026 $0.000005897 $0.000006002 $0.000005714
$0.000005732 $4.80K — -2.80% 28/06/2026 $0.000005762 $0.000006005 $0.000005713
$0.000005880 $4.27K — +2.05% 27/06/2026 $0.000005796 $0.000005835 $0.000005653
$0.000005754 $4.29K — -0.72% 26/06/2026 $0.000005541 $0.000005836 $0.000005536
$0.000005836 $3.54K — +5.32% 25/06/2026 $0.000005511 $0.000005573 $0.000005430
$0.000005545 $4.16K — +0.62% 24/06/2026 $0.000005670 $0.000005718 $0.000005462
$0.000005511 $4.07K — -2.80% 23/06/2026 $0.000006127 $0.000006128 $0.000005632
$0.000005632 $3.08K — -8.08% 22/06/2026 $0.000006135 $0.000006168 $0.000006124
$0.000006134 $3.90K — -0.02% 21/06/2026 $0.000006040 $0.000006167 $0.000006040
$0.000006135 $3.63K — +1.57% 20/06/2026 $0.000005905 $0.000006116 $0.000005905
$0.000006040 $3.61K — +2.29% 19/06/2026 $0.000006092 $0.000006120 $0.000005886
$0.000005926 $4.32K — -2.72% 18/06/2026 $0.000006815 $0.000006815 $0.000005933
$0.000006082 $3.38K — -10.76% 17/06/2026 $0.000006644 $0.000006910 $0.000006644
$0.000006861 $5.74K — +3.27% 16/06/2026 $0.000006973 $0.000006981 $0.000006676
$0.000006676 $3.66K — -4.26% 15/06/2026 $0.000006998 $0.000007022 $0.000006924
$0.000006994 $3.39K — -0.06% 14/06/2026 $0.000006998 $0.000007021 $0.000006974
$0.000006983 $3.88K — -0.21% 13/06/2026 $0.000007073 $0.000007076 $0.000006978
$0.000007000 $3.64K — -1.03% 12/06/2026 $0.000007076 $0.000007163 $0.000006974
$0.000007074 $3.87K — -0.03% 11/06/2026 $0.000006977 $0.000007170 $0.000006973
$0.000007076 $5.55K — +1.42% 10/06/2026 $0.000007124 $0.000007171 $0.000006974
$0.000006977 $5.40K — -2.06% 09/06/2026 $0.000007023 $0.000007223 $0.000007023
$0.000007130 $4.50K — +1.52% 08/06/2026 $0.000007184 $0.000007232 $0.000006877
$0.000007023 $3.90K — -2.24% 07/06/2026 $0.000007231 $0.000007255 $0.000007176
$0.000007176 $3.27K — -0.76% 06/06/2026 $0.000007279 $0.000007395 $0.000007226
$0.000007231 $4.10K — -0.66% 05/06/2026 $0.000007425 $0.000007469 $0.000007000
$0.000007293 $6.63K — -1.78% 04/06/2026 $0.000007675 $0.000007675 $0.000007419
$0.000007425 $5.24K — -3.26% 03/06/2026 $0.000007614 $0.000007905 $0.000007614
$0.000007729 $4.66K — +1.51% 02/06/2026 $0.000007918 $0.000008020 $0.000007512
$0.000007641 $3.53K — -3.50% 01/06/2026 $0.000007964 $0.000008018 $0.000007729
$0.000007933 $4.78K — -0.39% 31/05/2026 $0.000008111 $0.000008179 $0.000007964
$0.000007971 $5.74K — -1.73% 30/05/2026 $0.000008181 $0.000008201 $0.000007676
$0.000008111 $4.79K — -0.86% 29/05/2026 $0.000008091 $0.000008293 $0.000008056
$0.000008176 $4.64K — +1.05% 28/05/2026 $0.000008350 $0.000008497 $0.000007932
$0.000008091 $5.14K — -3.10% 27/05/2026 $0.000008454 $0.000008498 $0.000008320
$0.000008336 $4.49K — -1.40% 26/05/2026 $0.000008207 $0.000008492 $0.000008207
$0.000008454 $3.87K — +3.01% 25/05/2026 $0.000008712 $0.000008795 $0.000008124
$0.000008178 $3.05K — -6.13% 24/05/2026 $0.000008965 $0.000009013 $0.000008702
$0.000008702 $3.66K — -2.93% 23/05/2026 $0.000008919 $0.000009014 $0.000008508
$0.000008965 $4.13K — +0.52% 22/05/2026 $0.000008731 $0.000009081 $0.000008731
$0.000008919 $4.75K — +2.15% 21/05/2026 $0.000008824 $0.000009018 $0.000008700
$0.000008761 $4.06K — -0.71% 20/05/2026 $0.000009247 $0.000009355 $0.000008764
$0.000008764 $3.86K — -5.22% 19/05/2026 $0.000009192 $0.000009411 $0.000009100
$0.000009290 $3.65K — +1.07% 18/05/2026 $0.000009061 $0.000009230 $0.000009041
$0.000009202 $4.14K — +1.56% 17/05/2026 $0.000009510 $0.000009767 $0.000008720
$0.000009066 $6.12K — -4.67% 16/05/2026 $0.000009774 $0.000009788 $0.000009491
$0.000009505 $3.88K — -2.75% 15/05/2026 $0.000009765 $0.000009887 $0.000009731
$0.000009789 $3.53K — +0.25% 14/05/2026 $0.000009764 $0.000009888 $0.000009730
$0.000009799 $3.48K — +0.36% 13/05/2026 $0.000009944 $0.000009950 $0.000009820
$0.000009820 $3.63K — -1.25% 12/05/2026 $0.000009935 $0.000009950 $0.000009881
$0.000009944 $4.77K — +0.09% 11/05/2026 $0.000009890 $0.00001003 $0.000009831
$0.000009936 $4.94K — +0.47% 10/05/2026 $0.000009884 $0.000009915 $0.000009880
$0.000009881 $2.88K — -0.03% 09/05/2026 $0.000009844 $0.000009914 $0.000009832
$0.000009885 $2.89K — +0.42% 08/05/2026 $0.000009841 $0.000009860 $0.000009830
$0.000009830 $4.08K — -0.11% 07/05/2026 $0.000009869 $0.000009869 $0.000009830
$0.000009853 $3.74K — -0.16% 06/05/2026 $0.000009879 $0.000009915 $0.000009870
$0.000009870 $3.84K — -0.09% 05/05/2026 $0.000009919 $0.000009957 $0.000009870
$0.000009877 $4.51K — -0.42% 04/05/2026 $0.000009926 $0.00001012 $0.000009731
$0.000009919 $5.14K — -0.07% 03/05/2026 $0.000009643 $0.00001009 $0.000009631
$0.000009890 $4.54K — +2.56% 02/05/2026 $0.000009625 $0.000009700 $0.000009579
$0.000009643 $5.76K — +0.19% 01/05/2026 $0.000009633 $0.000009701 $0.000009350
$0.000009625 $5.52K — -0.08% 30/04/2026 $0.000009629 $0.000009698 $0.000009595
$0.000009633 $3.13K — +0.04% 29/04/2026 $0.000009889 $0.000009889 $0.000009505
$0.000009561 $4.62K — -3.32% 28/04/2026 $0.000009965 $0.00001009 $0.000009821
$0.000009821 $4.48K — -1.45% 27/04/2026 $0.00001007 $0.00001009 $0.000009737
$0.000009965 $5.36K — -1.06% 26/04/2026 $0.00001010 $0.00001011 $0.00001003
$0.00001007 $3.99K — -0.32% 25/04/2026 $0.00001013 $0.00001052 $0.00001003
$0.00001009 $4.16K — -0.35% 24/04/2026 $0.00001024 $0.00001068 $0.000009900
$0.00001013 $6.40K — -1.10% 23/04/2026 $0.00001037 $0.00001076 $0.00001019
$0.00001024 $5.69K — -1.28% 22/04/2026 $0.00001033 $0.00001039 $0.00001031
$0.00001037 $6.25K — +0.40% 21/04/2026 $0.00001031 $0.00001039 $0.00001031
$0.00001033 $5.56K — +0.19% 20/04/2026 $0.00001025 $0.00001039 $0.00001019
$0.00001031 $5.80K — +0.62% 19/04/2026 $0.00001075 $0.00001075 $0.000009990
$0.00001025 $5.82K — -4.69% 18/04/2026 $0.00001099 $0.00001103 $0.00001075
$0.00001080 $5.79K — -1.76% 17/04/2026 $0.00001117 $0.00001127 $0.00001059
$0.00001099 $9.55K — -1.56% 16/04/2026 $0.00001083 $0.00001127 $0.00001053
$0.00001117 $16.07K — +3.15% 15/04/2026 $0.00001039 $0.00001120 $0.00001038
$0.00001083 $15.74K — +4.21% 14/04/2026 $0.00001048 $0.00001054 $0.00001038
$0.00001039 $14.76K — -0.89% 13/04/2026 $0.00001039 $0.00001054 $0.00001031
$0.00001048 $12.97K — +0.88% 12/04/2026 $0.00001045 $0.00001071 $0.00001031
$0.00001031 $11.70K — -1.34% 11/04/2026 $0.00001002 $0.00001162 $0.000009971
$0.00001045 $14.42K — +4.29% 10/04/2026 $0.000009810 $0.00001070 $0.000009601
$0.00001002 $14.47K — +2.15% 09/04/2026 $0.00001018 $0.00001026 $0.000009750
$0.000009810 $16.54K — -3.64% 08/04/2026 $0.000009990 $0.00001030 $0.000009890
$0.00001018 $17.83K — +1.91% 07/04/2026 $0.00001000 $0.00001026 $0.000009750
$0.000009990 $17.55K — -0.10% 06/04/2026 $0.000009570 $0.00001124 $0.000009410
$0.00001000 $17.62K — +4.49% 05/04/2026 $0.00001044 $0.00001044 $0.000009410
$0.000009570 $15.05K — -8.33% 04/04/2026 $0.000009980 $0.00001088 $0.000009770
$0.00001043 $18.40K — +4.51% 03/04/2026 $0.00001012 $0.00001058 $0.000009570
$0.00001002 $18.51K — -0.99% 02/04/2026 $0.00001019 $0.00001081 $0.000009500
$0.00001012 $16.95K — -0.69% 01/04/2026 $0.00001021 $0.00001070 $0.00001004
$0.00001019 $17.57K — -0.20% 31/03/2026 $0.00001004 $0.00001026 $0.000009910
$0.00001021 $17.39K — +1.69% 30/03/2026 $0.00001035 $0.00001052 $0.000009660
$0.00001004 $16.96K — -3.00% 29/03/2026 $0.00001022 $0.00001144 $0.000009760
$0.00001037 $17.54K — +1.47% 28/03/2026 $0.00001020 $0.00001039 $0.00001003
$0.00001022 $18.18K — +0.20% 27/03/2026 $0.00001085 $0.00001194 $0.000009800
$0.00001020 $21.71K — -5.99% 26/03/2026 $0.00001094 $0.00001108 $0.00001054
$0.00001085 $17.93K — -0.82% 25/03/2026 $0.00001159 $0.00001222 $0.00001055
$0.00001094 $22.05K — -5.61% 24/03/2026 $0.00001166 $0.00001260 $0.00001100
$0.00001159 $21.11K — -0.60% 23/03/2026 $0.00001104 $0.00001222 $0.00001085
$0.00001166 $22.47K — +5.62% 22/03/2026 $0.00001390 $0.00001436 $0.00001074
$0.00001104 $25.97K — -20.58% 21/03/2026 $0.00001953 $0.00002062 $0.00001327
$0.00001390 $22.17K — -28.83% 20/03/2026 $0.00002056 $0.00002062 $0.00001945
$0.00001953 $17.19K — -5.01% 19/03/2026 $0.00002099 $0.00002099 $0.00002047
$0.00002047 $16.61K — -2.48% 18/03/2026 $0.00002097 $0.00002099 $0.00002070
$0.00002085 $17.76K — -0.57% 17/03/2026 $0.00002081 $0.00002129 $0.00002070
$0.00002098 $16.93K — +0.82% 16/03/2026 $0.00002076 $0.00002191 $0.00002072
$0.00002081 $21.65K — +0.24% 15/03/2026 $0.00002070 $0.00002084 $0.00002070
$0.00002076 $22.50K — +0.29% 14/03/2026 $0.00002143 $0.00002143 $0.00002070
$0.00002083 $19.18K — -2.80% 13/03/2026 $0.00002163 $0.00002175 $0.00002128
$0.00002129 $18.86K — -1.57% 12/03/2026 $0.00002148 $0.00002176 $0.00002147
$0.00002162 $20.50K — +0.65% 11/03/2026 $0.00002159 $0.00002168 $0.00002138
$0.00002159 $20.94K — +0.00% 10/03/2026 $0.00002160 $0.00002168 $0.00002137
$0.00002159 $23.03K — -0.05% 09/03/2026 $0.00002076 $0.00002214 $0.00002076
$0.00002160 $21.39K — +4.05% 08/03/2026 $0.00002092 $0.00002183 $0.00002076
$0.00002087 $15.65K — -0.24% 07/03/2026 $0.00002092 $0.00002107 $0.00002092
$0.00002092 $19.73K — +0.00% 06/03/2026 $0.00002080 $0.00002168 $0.00002072
$0.00002092 $19.76K — +0.58% 05/03/2026 $0.00002167 $0.00002168 $0.00002071
$0.00002080 $22.75K — -4.01% 04/03/2026 $0.00002156 $0.00002230 $0.00002152
$0.00002167 $19.35K — +0.51% 03/03/2026 $0.00002103 $0.00002214 $0.00002099
$0.00002156 $22.96K — +2.52% 02/03/2026 $0.00002091 $0.00002113 $0.00002073
$0.00002103 $23.72K — +0.57% 01/03/2026 $0.00002075 $0.00002097 $0.00002070
$0.00002091 $24.17K — +0.77% 28/02/2026 $0.00002147 $0.00002159 $0.00002070
$0.00002075 $20.49K — -3.35% 27/02/2026 $0.00002187 $0.00002187 $0.00002143
$0.00002147 $22.31K — -1.83% 26/02/2026 $0.00002219 $0.00002462 $0.00002172
$0.00002187 $21.48K — -1.44% 25/02/2026 $0.00002371 $0.00002462 $0.00002157
$0.00002219 $20.09K — -6.41% 24/02/2026 $0.00002261 $0.00002572 $0.00002182
$0.00002388 $22.57K — +5.62% 23/02/2026 $0.00002000 $0.00002365 $0.00001993
$0.00002265 $20.76K — +13.25% 22/02/2026 $0.00002018 $0.00002021 $0.00001992
$0.00002000 $22.81K — -0.89% 21/02/2026 $0.00001920 $0.00002050 $0.00001909
$0.00002018 $23.80K — +5.10% 20/02/2026 $0.00001987 $0.00002002 $0.00001780
$0.00001920 $24.77K — -3.37% 19/02/2026 $0.00001870 $0.00002175 $0.00001868
$0.00001987 $27.96K $9.58M +6.26% 18/02/2026 $0.00001745 $0.00002358 $0.00001736
$0.00001870 $28.19K — +7.16% 17/02/2026 $0.00001701 $0.00001773 $0.00001690
$0.00001745 $27.07K — +2.59% 16/02/2026 $0.00001695 $0.00001798 $0.00001674
$0.00001710 $30.48K — +0.88% 15/02/2026 $0.00001659 $0.00001710 $0.00001600
$0.00001695 $28.21K — +2.17% 14/02/2026 $0.00001656 $0.00001866 $0.00001550
$0.00001659 $26.21K — +0.18% 13/02/2026 $0.00002783 $0.00002792 $0.00001473
$0.00001668 $37.59K — -40.06% 12/02/2026 $0.00002835 $0.00002892 $0.00002778
$0.00002783 $28.61K — -1.83% 11/02/2026 $0.00002675 $0.00002944 $0.00002667
$0.00002849 $29.02K — +6.50% 10/02/2026 $0.00002808 $0.00002822 $0.00002667
$0.00002675 $28.71K — -4.74% 09/02/2026 $0.00002803 $0.00002822 $0.00002778
$0.00002808 $29.81K — +0.18% 08/02/2026 $0.00002889 $0.00002900 $0.00002794
$0.00002803 $27.26K — -2.98% 07/02/2026 $0.00002996 $0.00003077 $0.00002885
$0.00002889 $40.59K — -3.57% 06/02/2026 $0.00002656 $0.00003253 $0.00002467
$0.00002996 $43.11K — +12.80% 05/02/2026 $0.00002812 $0.00002873 $0.00002487
$0.00002656 $34.72K — -5.55% 04/02/2026 $0.00002829 $0.00002859 $0.00002800
$0.00002812 $34.13K — -0.60% 03/02/2026 $0.00003001 $0.00003004 $0.00002815
$0.00002829 $35.11K — -5.73% 02/02/2026 $0.00002896 $0.00003103 $0.00002888
$0.00003001 $34.18K — +3.63% 01/02/2026 $0.00002870 $0.00002963 $0.00002859
$0.00002896 $33.58K — +0.91% 31/01/2026 $0.00003082 $0.00003088 $0.00002859
$0.00002870 $35.41K — -6.88% 30/01/2026 $0.00003493 $0.00003505 $0.00003028
$0.00003082 $33.42K — -11.77% 29/01/2026 $0.00003574 $0.00003581 $0.00003487
$0.00003493 $33.99K — -2.27% 28/01/2026 $0.00003630 $0.00003646 $0.00003546
$0.00003574 $34.69K — -1.54% 27/01/2026 $0.00003760 $0.00003931 $0.00003609
$0.00003630 $34.33K — -3.46% 26/01/2026 $0.00003928 $0.00003950 $0.00003735
$0.00003760 $34.25K — -4.28% 25/01/2026 $0.00004005 $0.00004013 $0.00003738
$0.00003928 $36.66K — -1.92% 24/01/2026 $0.00002433 $0.00004055 $0.00002390
$0.00004005 $42.93K — +64.61% 23/01/2026 $0.00002473 $0.00002714 $0.00002382
$0.00002433 $35.40K $11.73M -1.62% 22/01/2026 $0.00002540 $0.00002559 $0.00002457
$0.00002473 $34.98K $11.93M -2.64% 21/01/2026 $0.00002819 $0.00002970 $0.00002508
$0.00002540 $37.17K — -9.90% 20/01/2026 $0.00004313 $0.00004333 $0.00002808
$0.00002819 $44.24K — -34.64% 19/01/2026 $0.00004743 $0.00004791 $0.00004312
$0.00004313 $35.13K — -9.07% 18/01/2026 $0.00004712 $0.00004841 $0.00004674
$0.00004743 $20.66K — +0.66% 17/01/2026 $0.00004639 $0.00005407 $0.00004634
$0.00004712 $32.77K — +1.57% 16/01/2026 $0.00005161 $0.00005300 $0.00004269
$0.00004639 $39.96K $22.38M -10.11% 15/01/2026 $0.00004634 $0.00005328 $0.00004611
$0.00005161 $42.08K $24.22M +11.37% 14/01/2026 $0.00004594 $0.00004829 $0.00004404
$0.00004634 $40.35K — +0.87% 13/01/2026 $0.00003926 $0.00005084 $0.00003923
$0.00004594 $41.20K — +17.01% 12/01/2026 $0.00003760 $0.00004001 $0.00003675
$0.00003926 $37.35K — +4.41% 11/01/2026 $0.00003824 $0.00003825 $0.00003675
$0.00003760 $36.23K $17.64M -1.67% 10/01/2026 $0.00003807 $0.00004000 $0.00003768
$0.00003824 $33.20K — +0.45% 09/01/2026 $0.00003178 $0.00003929 $0.00003149
$0.00003807 $44.22K — +19.79% 08/01/2026 $0.00003282 $0.00003292 $0.00003084
$0.00003178 $34.41K — -3.17% 07/01/2026 $0.00003109 $0.00003340 $0.00002962
$0.00003282 $40.53K — +5.56% 06/01/2026 $0.00002465 $0.00003148 $0.00002454
$0.00003109 $41.31K — +26.13% 05/01/2026 $0.00001949 $0.00002639 $0.00001931
$0.00002465 $46.12K — +26.48% 04/01/2026 $0.00001840 $0.00001957 $0.00001824
$0.00001947 $31.26K — +5.82% 03/01/2026 $0.00001822 $0.00001857 $0.00001815
$0.00001832 $26.59K — +0.55% 02/01/2026 $0.00001823 $0.00001823 $0.00001807
$0.00001822 $28.44K $8.56M -0.05% 01/01/2026 $0.00001825 $0.00001832 $0.00001806
$0.00001814 $28.44K — -0.60% 31/12/2025 $0.00001837 $0.00001849 $0.00001815
$0.00001825 $30.58K — -0.65% 30/12/2025 $0.00001774 $0.00001923 $0.00001771
$0.00001837 $36.58K — +3.55% 29/12/2025 $0.00001717 $0.00001798 $0.00001716
$0.00001774 $33.13K — +3.32% 28/12/2025 $0.00001721 $0.00001725 $0.00001716
$0.00001717 $33.13K — -0.23% 27/12/2025 $0.00001718 $0.00001725 $0.00001717
$0.00001721 $33.71K — +0.17% 26/12/2025 $0.00001719 $0.00001725 $0.00001717
$0.00001718 $34.18K — -0.06% 25/12/2025 $0.00001727 $0.00001741 $0.00001717
$0.00001719 $33.03K — -0.46% 24/12/2025 $0.00001768 $0.00001772 $0.00001725
$0.00001727 $34.21K — -2.32% 23/12/2025 $0.00001758 $0.00001772 $0.00001745
$0.00001768 $32.55K — +0.57% 22/12/2025 $0.00001833 $0.00001857 $0.00001731
$0.00001758 $35.41K — -4.09% 21/12/2025 $0.00001797 $0.00001875 $0.00001771
$0.00001829 $35.39K — +1.78% 20/12/2025 $0.00001759 $0.00001920 $0.00001713
$0.00001797 $36.51K — +2.16% 19/12/2025 $0.00001827 $0.00001829 $0.00001749
$0.00001759 $30.39K — -3.72% 18/12/2025 $0.00001825 $0.00001829 $0.00001812
$0.00001827 $29.09K — +0.11% 17/12/2025 $0.00001769 $0.00001929 $0.00001760
$0.00001825 $35.73K — +3.17% 16/12/2025 $0.00001879 $0.00001911 $0.00001750
$0.00001777 $30.84K — -5.43% 15/12/2025 $0.00001900 $0.00001955 $0.00001861
$0.00001879 $30.77K — -1.11% 14/12/2025 $0.00001968 $0.00001987 $0.00001873
$0.00001900 $34.44K — -3.46% 13/12/2025 $0.00001971 $0.00001972 $0.00001947
$0.00001968 $34.41K — -0.15% 12/12/2025 $0.00002010 $0.00002019 $0.00001956
$0.00001971 $33.89K — -1.94% 11/12/2025 $0.00002033 $0.00002034 $0.00001947
$0.00002010 $31.65K — -1.13% 10/12/2025 $0.00001931 $0.00002199 $0.00001750
$0.00002034 $39.82K $9.56M +5.33% 09/12/2025 $0.00001916 $0.00002422 $0.00001816
$0.00001931 $39.89K $9.08M +0.78% 08/12/2025 $0.00001528 $0.00002243 $0.00001353
$0.00001841 $39.00K — +20.48% 07/12/2025 $0.00001204 $0.00002208 $0.00001173
$0.00001528 $50.34K — +26.91% 06/12/2025 $0.00001167 $0.00001205 $0.00001155
$0.00001204 $33.95K — +3.17% 05/12/2025 $0.00001219 $0.00001225 $0.00001147
$0.00001167 $35.85K $5.53M -4.27% 04/12/2025 $0.00001215 $0.00001235 $0.00001205
$0.00001219 $33.73K — +0.33% 03/12/2025 $0.00001338 $0.00001342 $0.00001195
$0.00001215 $38.48K — -9.19% 02/12/2025 $0.00001367 $0.00001370 $0.00001289
$0.00001338 $35.64K $6.34M -2.12% 01/12/2025 $0.00001438 $0.00001446 $0.00001348
$0.00001367 $34.43K — -4.94% 30/11/2025 $0.00001496 $0.00001500 $0.00001417
$0.00001438 $35.01K — -3.88% 29/11/2025 $0.00001511 $0.00001582 $0.00001491
$0.00001496 $35.12K — -0.99% 28/11/2025 $0.00001678 $0.00001683 $0.00001491
$0.00001511 $35.83K — -9.95% 27/11/2025 $0.00001673 $0.00001703 $0.00001635
$0.00001678 $34.86K — +0.30% 26/11/2025 $0.00001755 $0.00001780 $0.00001616
$0.00001673 $31.89K — -4.67% 25/11/2025 $0.00001730 $0.00001766 $0.00001723
$0.00001755 $28.20K — +1.45% 24/11/2025 $0.00001774 $0.00001818 $0.00001676
$0.00001730 $29.36K — -2.48% 23/11/2025 $0.00001721 $0.00001960 $0.00001675
$0.00001774 $33.15K — +3.08% 22/11/2025 $0.00001713 $0.00001722 $0.00001634
$0.00001721 $33.54K — +0.47% 21/11/2025 $0.00001703 $0.00001755 $0.00001602
$0.00001713 $30.30K — +0.59% 20/11/2025 $0.00001905 $0.00001976 $0.00001688
$0.00001703 $31.82K — -10.60% 19/11/2025 $0.00001898 $0.00001977 $0.00001841
$0.00001905 $33.77K — +0.37% 18/11/2025 $0.00001888 $0.00001932 $0.00001841
$0.00001898 $32.33K — +0.53% 17/11/2025 $0.00001891 $0.00001902 $0.00001841
$0.00001888 $32.12K — -0.16% 16/11/2025 $0.00001722 $0.00002054 $0.00001716
$0.00001891 $34.38K — +9.81% 15/11/2025 $0.00001776 $0.00001801 $0.00001717
$0.00001722 $33.90K — -3.04% 14/11/2025 $0.00001778 $0.00001785 $0.00001755
$0.00001776 $34.75K — -0.11% 13/11/2025 $0.00001912 $0.00001918 $0.00001755
$0.00001778 $27.54K — -7.01% 12/11/2025 $0.00002021 $0.00002036 $0.00001902
$0.00001912 $40.18K — -5.39% 11/11/2025 $0.00001930 $0.00002036 $0.00001900
$0.00002021 $36.51K — +4.72% 10/11/2025 $0.00001906 $0.00001968 $0.00001900
$0.00001930 $34.85K — +1.26% 09/11/2025 $0.00002050 $0.00002053 $0.00001866
$0.00001906 $35.25K — -7.02% 08/11/2025 $0.00002044 $0.00002069 $0.00002017
$0.00002050 $31.21K $9.72M +0.29% 07/11/2025 $0.00002095 $0.00002103 $0.00002001
$0.00002044 $35.22K $9.69M -2.43% 06/11/2025 $0.00002150 $0.00002161 $0.00002084
$0.00002095 $36.24K — -2.56% 05/11/2025 $0.00002344 $0.00002367 $0.00002134
$0.00002150 $39.10K — -8.28%
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