Harga / The Wendy's Company / Sejarah harga Sejarah harga The Wendy's Company (WEN)
Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum WEN terbanyak. Menunjukkan 365 hari terakhir.
Pulangan bulanan WENTahun Jan Feb Mac Apr Mei Jun Jul Ogos Sep Okt Nov Dis Setahun penuh 2026 -31% +5.4% -17% -4.0% +12% -17% -8.5% +185% -42% -17% -1.4% — -34% 2025 — — — — — -33% +33% -14% -1.4% -14% -51% -39% -81%
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 02/11/2026 $0.000005737 $0.000005944 $0.000005259
$0.000005518 $42.55K $4.01M -3.82% 01/11/2026 $0.000005595 $0.000005980 $0.000005518
$0.000005737 $57.14K — +2.54% 31/10/2026 $0.000005628 $0.000005884 $0.000005564
$0.000005595 $56.95K — -0.59% 30/10/2026 $0.000005561 $0.000005728 $0.000005384
$0.000005628 $55.80K — +1.20% 29/10/2026 $0.000005802 $0.000006313 $0.000005419
$0.000005561 $57.06K — -4.15% 28/10/2026 $0.000005689 $0.000006092 $0.000005609
$0.000005802 $55.91K — +1.99% 27/10/2026 $0.000005954 $0.000005964 $0.000005480
$0.000005689 $59.28K — -4.45% 26/10/2026 $0.000005931 $0.000006483 $0.000005624
$0.000005954 $60.23K — +0.39% 25/10/2026 $0.000005801 $0.000006049 $0.000005513
$0.000005931 $57.00K — +2.24% 24/10/2026 $0.000006278 $0.000006305 $0.000005423
$0.000005801 $59.96K — -7.60% 23/10/2026 $0.000006277 $0.000006794 $0.000006244
$0.000006278 $58.38K — +0.02% 22/10/2026 $0.000006513 $0.000006710 $0.000005811
$0.000006277 $59.98K $4.57M -3.62% 21/10/2026 $0.000006846 $0.000007293 $0.000006104
$0.000006513 $62.49K — -4.86% 20/10/2026 $0.000005669 $0.000007665 $0.000005532
$0.000006846 $70.61K — +20.76% 19/10/2026 $0.000005499 $0.000005752 $0.000005445
$0.000005669 $56.33K — +3.09% 18/10/2026 $0.000005411 $0.000005651 $0.000005209
$0.000005499 $59.65K — +1.63% 17/10/2026 $0.000005893 $0.000005944 $0.000005400
$0.000005411 $56.66K $3.94M -8.18% 16/10/2026 $0.000005847 $0.000006320 $0.000005802
$0.000005893 $53.39K — +0.79% 15/10/2026 $0.000005874 $0.000005944 $0.000005580
$0.000005847 $57.93K — -0.46% 14/10/2026 $0.000006024 $0.000006430 $0.000005860
$0.000005874 $56.16K — -2.49% 13/10/2026 $0.000006103 $0.000006322 $0.000005936
$0.000006024 $56.88K — -1.29% 12/10/2026 $0.000006601 $0.000007023 $0.000006059
$0.000006103 $62.98K — -7.54% 11/10/2026 $0.000006225 $0.000006766 $0.000006161
$0.000006601 $60.12K — +6.04% 10/10/2026 $0.000006440 $0.000006581 $0.000006162
$0.000006225 $58.64K $4.53M -3.34% 09/10/2026 $0.000006367 $0.000006890 $0.000006103
$0.000006440 $67.90K $4.69M +1.15% 08/10/2026 $0.000006685 $0.000006816 $0.000006204
$0.000006367 $62.76K $4.63M -4.76% 07/10/2026 $0.000006951 $0.000006972 $0.000006501
$0.000006685 $60.09K $4.86M -3.83% 06/10/2026 $0.000007035 $0.000007344 $0.000006790
$0.000006951 $56.23K $5.06M -1.19% 05/10/2026 $0.000007204 $0.000007216 $0.000006550
$0.000007035 $61.65K $5.12M -2.35% 04/10/2026 $0.000006843 $0.000007352 $0.000006820
$0.000007204 $59.47K $5.24M +5.28% 03/10/2026 $0.000006779 $0.000007199 $0.000006560
$0.000006843 $63.89K $4.98M +0.94% 02/10/2026 $0.000007224 $0.000008199 $0.000006631
$0.000006779 $63.30K $4.93M -6.16% 01/10/2026 $0.000006738 $0.000007758 $0.000006266
$0.000007224 $63.64K $5.26M +7.21% 30/09/2026 $0.000007154 $0.000007455 $0.000006650
$0.000006738 $65.27K $4.90M -5.81% 29/09/2026 $0.000007371 $0.000007643 $0.000007019
$0.000007154 $66.82K $5.20M -2.94% 28/09/2026 $0.000007526 $0.000007574 $0.000006900
$0.000007371 $62.20K $5.36M -2.06% 27/09/2026 $0.000007064 $0.000007600 $0.000007062
$0.000007526 $65.61K $5.48M +6.54% 26/09/2026 $0.000007852 $0.000008254 $0.000006888
$0.000007064 $69.67K $5.14M -10.04% 25/09/2026 $0.000008131 $0.000008500 $0.000006638
$0.000007852 $80.15K $5.71M -3.43% 24/09/2026 $0.000008372 $0.000008395 $0.000007650
$0.000008131 $62.95K $5.92M -2.88% 23/09/2026 $0.000008425 $0.000009006 $0.000008093
$0.000008372 $62.63K $6.09M -0.63% 22/09/2026 $0.000009210 $0.000009306 $0.000007850
$0.000008425 $69.12K — -8.52% 21/09/2026 $0.000008057 $0.000009301 $0.000007983
$0.000009210 $72.64K $6.70M +14.31% 20/09/2026 $0.000008229 $0.000008617 $0.000007979
$0.000008057 $62.41K $5.86M -2.09% 19/09/2026 $0.000008689 $0.000009162 $0.000008112
$0.000008229 $64.58K $5.99M -5.29% 18/09/2026 $0.000007823 $0.00001000 $0.000007718
$0.000008689 $76.73K $6.32M +11.07% 17/09/2026 $0.000007070 $0.000008500 $0.000007063
$0.000007823 $67.00K $5.69M +10.65% 16/09/2026 $0.000007484 $0.000008269 $0.000007000
$0.000007070 $62.70K $5.14M -5.53% 15/09/2026 $0.000007891 $0.000007947 $0.000007000
$0.000007484 $66.36K $5.45M -5.16% 14/09/2026 $0.000008048 $0.000008771 $0.000007700
$0.000007891 $64.33K $5.74M -1.95% 13/09/2026 $0.000009206 $0.000009271 $0.000007967
$0.000008048 $76.51K $5.86M -12.58% 12/09/2026 $0.000009142 $0.00001026 $0.000008491
$0.000009206 $88.16K $6.70M +0.70% 11/09/2026 $0.000006530 $0.000009557 $0.000006203
$0.000009142 $80.27K $6.65M +40.00% 10/09/2026 $0.000006668 $0.000007749 $0.000006165
$0.000006530 $84.02K $4.75M -2.07% 09/09/2026 $0.000009075 $0.000009557 $0.000006648
$0.000006668 $70.88K $4.85M -26.52% 08/09/2026 $0.000009788 $0.000009821 $0.000008500
$0.000009075 $70.93K $6.60M -7.28% 07/09/2026 $0.000009464 $0.00001140 $0.000008897
$0.000009788 $74.16K $7.12M +3.42% 06/09/2026 $0.00001013 $0.00001078 $0.000008930
$0.000009464 $82.88K $6.89M -6.58% 05/09/2026 $0.00001094 $0.00001096 $0.000009731
$0.00001013 $75.48K $7.37M -7.37% 04/09/2026 $0.00001124 $0.00001178 $0.00001041
$0.00001094 $71.61K $7.96M -2.72% 03/09/2026 $0.000009933 $0.00001280 $0.000009854
$0.00001124 $93.96K $8.18M +13.19% 02/09/2026 $0.00001109 $0.00001110 $0.000009414
$0.000009933 $73.24K $7.23M -10.46% 01/09/2026 $0.00001164 $0.00001346 $0.00001018
$0.00001109 $93.72K $8.07M -4.72% 31/08/2026 $0.00001124 $0.00001280 $0.00001079
$0.00001164 $85.76K $8.47M +3.59% 30/08/2026 $0.00001225 $0.00001355 $0.00001119
$0.00001124 $92.46K $8.18M -8.25% 29/08/2026 $0.00001104 $0.00001458 $0.00001073
$0.00001225 $111.24K $8.91M +10.97% 28/08/2026 $0.00001346 $0.00001400 $0.00001017
$0.00001104 $136.96K $8.03M -17.98% 27/08/2026 $0.00001089 $0.00001600 $0.000009452
$0.00001346 $184.56K $9.79M +23.58% 26/08/2026 $0.00001129 $0.00001286 $0.000009182
$0.00001089 $96.88K $7.92M -3.55% 25/08/2026 $0.00001628 $0.00001648 $0.00001100
$0.00001129 $191.36K $8.21M -30.63% 24/08/2026 $0.00001013 $0.00001820 $0.000009602
$0.00001628 $394.76K $11.84M +60.72% 23/08/2026 $0.000005415 $0.00001034 $0.000005188
$0.00001013 $137.80K $7.37M +87.02% 22/08/2026 $0.000007565 $0.000007794 $0.000005016
$0.000005415 $86.28K — -28.42% 21/08/2026 $0.000004920 $0.000008490 $0.000004627
$0.000007565 $148.15K $5.50M +53.76% 20/08/2026 $0.000003158 $0.000005193 $0.000003095
$0.000004920 $83.17K $3.58M +55.79% 19/08/2026 $0.000002863 $0.000003460 $0.000002659
$0.000003158 $60.15K $2.30M +10.30% 18/08/2026 $0.000003124 $0.000003220 $0.000002801
$0.000002863 $62.34K $2.08M -8.35% 17/08/2026 $0.000003140 $0.000003190 $0.000002727
$0.000003124 $63.37K $2.27M -0.51% 16/08/2026 $0.000003116 $0.000003148 $0.000003060
$0.000003140 $55.66K $2.28M +0.77% 15/08/2026 $0.000003264 $0.000003297 $0.000003098
$0.000003116 $55.09K $2.27M -4.53% 14/08/2026 $0.000003130 $0.000003370 $0.000003060
$0.000003264 $56.55K — +4.28% 13/08/2026 $0.000003135 $0.000003492 $0.000003048
$0.000003130 $59.21K $2.28M -0.16% 12/08/2026 $0.000003175 $0.000003674 $0.000003056
$0.000003135 $62.57K $2.28M -1.26% 11/08/2026 $0.000003556 $0.000003556 $0.000003171
$0.000003175 $56.44K $2.31M -10.71% 10/08/2026 $0.000003450 $0.000003568 $0.000003383
$0.000003556 $56.71K $2.59M +3.07% 09/08/2026 $0.000003601 $0.000003676 $0.000003441
$0.000003450 $57.58K $2.51M -4.19% 08/08/2026 $0.000003459 $0.000003900 $0.000003375
$0.000003601 $58.86K $2.62M +4.11% 07/08/2026 $0.000003415 $0.000003636 $0.000003374
$0.000003459 $56.29K $2.52M +1.29% 06/08/2026 $0.000003691 $0.000003699 $0.000003259
$0.000003415 $58.34K $2.48M -7.48% 05/08/2026 $0.000003775 $0.000003946 $0.000003636
$0.000003691 $58.79K $2.69M -2.23% 04/08/2026 $0.000003842 $0.000003945 $0.000003718
$0.000003775 $58.88K $2.75M -1.74% 03/08/2026 $0.000003800 $0.000003884 $0.000003671
$0.000003842 $57.94K $2.80M +1.11% 02/08/2026 $0.000003823 $0.000003960 $0.000003777
$0.000003800 $54.64K $2.76M -0.60% 01/08/2026 $0.000004081 $0.000004149 $0.000003750
$0.000003823 $56.92K $2.78M -6.32% 31/07/2026 $0.000003926 $0.000004194 $0.000003878
$0.000004081 $55.68K $2.97M +3.95% 30/07/2026 $0.000004390 $0.000004442 $0.000003880
$0.000003926 $57.02K $2.86M -10.57% 29/07/2026 $0.000004337 $0.000004625 $0.000004323
$0.000004390 $59.38K $3.19M +1.22% 28/07/2026 $0.000004464 $0.000004520 $0.000004323
$0.000004337 $57.97K $3.16M -2.84% 27/07/2026 $0.000004689 $0.000004880 $0.000004442
$0.000004464 $57.34K $3.25M -4.80% 26/07/2026 $0.000004721 $0.000004737 $0.000004560
$0.000004689 $56.29K $3.41M -0.68% 25/07/2026 $0.000004726 $0.000004807 $0.000004550
$0.000004721 $58.41K $3.43M -0.11% 24/07/2026 $0.000004789 $0.000005211 $0.000004704
$0.000004726 $61.54K $3.44M -1.32% 23/07/2026 $0.000004638 $0.000005048 $0.000004585
$0.000004789 $53.65K $3.48M +3.26% 22/07/2026 $0.000004592 $0.000005203 $0.000004557
$0.000004638 $66.73K $3.37M +1.00% 21/07/2026 $0.000004393 $0.000004646 $0.000004322
$0.000004592 $59.12K — +4.53% 20/07/2026 $0.000004404 $0.000004559 $0.000004332
$0.000004393 $56.76K $3.20M -0.25% 19/07/2026 $0.000004598 $0.000004609 $0.000004246
$0.000004404 $57.12K $3.20M -4.22% 18/07/2026 $0.000004530 $0.000004740 $0.000004504
$0.000004598 $57.20K $3.35M +1.50% 17/07/2026 $0.000004475 $0.000004770 $0.000004437
$0.000004530 $58.23K $3.30M +1.23% 16/07/2026 $0.000004702 $0.000004702 $0.000004354
$0.000004475 $57.10K $3.26M -4.83% 15/07/2026 $0.000004647 $0.000004900 $0.000004608
$0.000004702 $57.45K $3.42M +1.18% 14/07/2026 $0.000004611 $0.000004863 $0.000004480
$0.000004647 $60.18K — +0.78% 13/07/2026 $0.000004619 $0.000004705 $0.000004590
$0.000004611 $54.74K — -0.17% 12/07/2026 $0.000004679 $0.000004757 $0.000004581
$0.000004619 $56.07K — -1.28% 11/07/2026 $0.000004611 $0.000004999 $0.000004462
$0.000004679 $60.31K — +1.47% 10/07/2026 $0.000004610 $0.000004690 $0.000004456
$0.000004611 $57.83K $3.35M +0.02% 09/07/2026 $0.000004614 $0.000004727 $0.000004561
$0.000004610 $56.06K $3.35M -0.09% 08/07/2026 $0.000004759 $0.000004794 $0.000004550
$0.000004614 $57.25K $3.36M -3.05% 07/07/2026 $0.000004954 $0.000005115 $0.000004600
$0.000004759 $63.60K $3.46M -3.94% 06/07/2026 $0.000004710 $0.000005274 $0.000004694
$0.000004954 $67.72K $3.60M +5.18% 05/07/2026 $0.000004696 $0.000004838 $0.000004368
$0.000004710 $71.27K $3.43M +0.30% 04/07/2026 $0.000004886 $0.000005789 $0.000004640
$0.000004696 $68.69K $3.42M -3.89% 03/07/2026 $0.000004690 $0.000004953 $0.000004669
$0.000004886 $61.37K $3.55M +4.18% 02/07/2026 $0.000004618 $0.000004807 $0.000004492
$0.000004690 $57.38K $3.41M +1.56% 01/07/2026 $0.000004459 $0.000004809 $0.000004394
$0.000004618 $59.95K $3.36M +3.57% 30/06/2026 $0.000004636 $0.000004652 $0.000004326
$0.000004459 $57.34K $3.24M -3.82% 29/06/2026 $0.000004469 $0.000004715 $0.000004380
$0.000004636 $56.82K $3.37M +3.74% 28/06/2026 $0.000004692 $0.000004708 $0.000004430
$0.000004469 $57.05K $3.25M -4.75% 27/06/2026 $0.000004654 $0.000005341 $0.000004482
$0.000004692 $70.05K — +0.82% 26/06/2026 $0.000004565 $0.000004827 $0.000004508
$0.000004654 $56.99K — +1.95% 25/06/2026 $0.000004937 $0.000004962 $0.000004275
$0.000004565 $60.98K — -7.53% 24/06/2026 $0.000004743 $0.000005013 $0.000004663
$0.000004937 $62.28K — +4.09% 23/06/2026 $0.000004773 $0.000004790 $0.000004403
$0.000004743 $58.40K $3.45M -0.63% 22/06/2026 $0.000004852 $0.000004986 $0.000004623
$0.000004773 $57.01K $3.47M -1.63% 21/06/2026 $0.000004925 $0.000005211 $0.000004850
$0.000004852 $56.06K $3.53M -1.48% 20/06/2026 $0.000004806 $0.000005273 $0.000004745
$0.000004925 $62.28K $3.58M +2.48% 19/06/2026 $0.000004742 $0.000004842 $0.000004489
$0.000004806 $57.92K $3.50M +1.35% 18/06/2026 $0.000004803 $0.000004906 $0.000004590
$0.000004742 $59.16K $3.45M -1.27% 17/06/2026 $0.000004883 $0.000005123 $0.000004687
$0.000004803 $61.19K $3.49M -1.64% 16/06/2026 $0.000004884 $0.000005184 $0.000004709
$0.000004883 $58.64K $3.55M -0.02% 15/06/2026 $0.000004785 $0.000005692 $0.000004648
$0.000004884 $78.57K $3.55M +2.07% 14/06/2026 $0.000004656 $0.000004972 $0.000004501
$0.000004785 $60.45K $3.48M +2.77% 13/06/2026 $0.000004556 $0.000004764 $0.000004497
$0.000004656 $59.91K $3.39M +2.19% 12/06/2026 $0.000004800 $0.000004811 $0.000004441
$0.000004556 $58.57K $3.31M -5.08% 11/06/2026 $0.000004332 $0.000004894 $0.000004269
$0.000004800 $58.71K $3.49M +10.80% 10/06/2026 $0.000004357 $0.000004736 $0.000004302
$0.000004332 $56.75K $3.15M -0.57% 09/06/2026 $0.000004689 $0.000004712 $0.000004309
$0.000004357 $57.39K — -7.08% 08/06/2026 $0.000004522 $0.000004847 $0.000004480
$0.000004689 $57.65K $3.41M +3.69% 07/06/2026 $0.000004453 $0.000004852 $0.000004273
$0.000004522 $64.23K $3.29M +1.55% 06/06/2026 $0.000004590 $0.000004814 $0.000004329
$0.000004453 $58.25K $3.24M -2.98% 05/06/2026 $0.000004883 $0.000004999 $0.000004406
$0.000004590 $62.79K $3.34M -6.00% 04/06/2026 $0.000004810 $0.000005100 $0.000004464
$0.000004883 $61.79K $3.55M +1.52% 03/06/2026 $0.000004716 $0.000004890 $0.000004633
$0.000004810 $58.57K $3.50M +1.99% 02/06/2026 $0.000005079 $0.000005112 $0.000004678
$0.000004716 $65.40K $3.43M -7.15% 01/06/2026 $0.000005341 $0.000005429 $0.000004948
$0.000005079 $60.81K $3.70M -4.91% 31/05/2026 $0.000005576 $0.000005641 $0.000005150
$0.000005341 $60.51K $3.89M -4.21% 30/05/2026 $0.000005086 $0.000005885 $0.000005070
$0.000005576 $62.80K $4.06M +9.63% 29/05/2026 $0.000005043 $0.000005219 $0.000004801
$0.000005086 $61.15K $3.70M +0.85% 28/05/2026 $0.000005260 $0.000005328 $0.000005001
$0.000005043 $61.64K $3.67M -4.13% 27/05/2026 $0.000005466 $0.000005612 $0.000005188
$0.000005260 $60.25K $3.83M -3.77% 26/05/2026 $0.000005872 $0.000005910 $0.000005247
$0.000005466 $63.02K $3.98M -6.91% 25/05/2026 $0.000005865 $0.000006102 $0.000005828
$0.000005872 $56.14K $4.27M +0.12% 24/05/2026 $0.000006077 $0.000006223 $0.000005823
$0.000005865 $55.64K $4.27M -3.49% 23/05/2026 $0.000005679 $0.000006232 $0.000005544
$0.000006077 $62.35K $4.42M +7.01% 22/05/2026 $0.000006075 $0.000006196 $0.000005599
$0.000005679 $60.56K $4.13M -6.52% 21/05/2026 $0.000005789 $0.000006308 $0.000005772
$0.000006075 $59.32K $4.42M +4.94% 20/05/2026 $0.000005826 $0.000006355 $0.000005673
$0.000005789 $64.71K $4.21M -0.64% 19/05/2026 $0.000005967 $0.000006101 $0.000005734
$0.000005826 $61.54K $4.24M -2.36% 18/05/2026 $0.000005891 $0.000006039 $0.000005499
$0.000005967 $56.90K $4.34M +1.29% 17/05/2026 $0.000006027 $0.000006356 $0.000005880
$0.000005891 $58.88K $4.29M -2.26% 16/05/2026 $0.000006298 $0.000006510 $0.000005933
$0.000006027 $56.80K $4.39M -4.30% 15/05/2026 $0.000006844 $0.000007129 $0.000006113
$0.000006298 $60.65K $4.58M -7.98% 14/05/2026 $0.000006874 $0.000007041 $0.000006500
$0.000006844 $62.60K $4.98M -0.44% 13/05/2026 $0.000006875 $0.000007571 $0.000006500
$0.000006874 $66.18K $5.00M -0.01% 12/05/2026 $0.000007308 $0.000007759 $0.000006790
$0.000006875 $61.09K $5.00M -5.93% 11/05/2026 $0.000008068 $0.000008261 $0.000006976
$0.000007308 $64.00K $5.32M -9.42% 10/05/2026 $0.000007317 $0.000008276 $0.000006630
$0.000008068 $67.52K $5.87M +10.26% 09/05/2026 $0.000006565 $0.000008033 $0.000006551
$0.000007317 $83.72K $5.32M +11.45% 08/05/2026 $0.000005945 $0.000006892 $0.000005628
$0.000006565 $64.53K $4.78M +10.43% 07/05/2026 $0.000006027 $0.000006223 $0.000005502
$0.000005945 $66.52K $4.33M -1.36% 06/05/2026 $0.000005553 $0.000007000 $0.000005195
$0.000006027 $78.62K $4.39M +8.54% 05/05/2026 $0.000005040 $0.000005835 $0.000004944
$0.000005553 $64.97K $4.04M +10.18% 04/05/2026 $0.000004918 $0.000005339 $0.000004856
$0.000005040 $63.45K $3.67M +2.48% 03/05/2026 $0.000004774 $0.000005226 $0.000004724
$0.000004918 $64.01K $3.58M +3.02% 02/05/2026 $0.000004909 $0.000004912 $0.000004626
$0.000004774 $59.05K $3.47M -2.75% 01/05/2026 $0.000004784 $0.000005349 $0.000004728
$0.000004909 $59.44K $3.57M +2.61% 30/04/2026 $0.000005251 $0.000005251 $0.000004500
$0.000004784 $60.47K $3.48M -8.89% 29/04/2026 $0.000005357 $0.000005399 $0.000004849
$0.000005251 $64.34K $3.82M -1.98% 28/04/2026 $0.000006248 $0.000006360 $0.000005104
$0.000005357 $74.86K $3.90M -14.26% 27/04/2026 $0.000005590 $0.000008197 $0.000005510
$0.000006248 $143.16K $4.55M +11.77% 26/04/2026 $0.000004093 $0.000007420 $0.000004080
$0.000005590 $105.10K $4.07M +36.57% 25/04/2026 $0.000004232 $0.000004292 $0.000004034
$0.000004093 $54.97K $2.98M -3.28% 24/04/2026 $0.000004357 $0.000004378 $0.000004216
$0.000004232 $58.46K $3.08M -2.87% 23/04/2026 $0.000004260 $0.000004461 $0.000004213
$0.000004357 $58.48K $3.17M +2.28% 22/04/2026 $0.000004034 $0.000004391 $0.000003999
$0.000004260 $56.89K $3.10M +5.60% 21/04/2026 $0.000004320 $0.000004355 $0.000003977
$0.000004034 $60.65K $2.94M -6.62% 20/04/2026 $0.000003994 $0.000004354 $0.000003969
$0.000004320 $56.53K $3.14M +8.16% 19/04/2026 $0.000004162 $0.000004195 $0.000003973
$0.000003994 $55.36K — -4.04% 18/04/2026 $0.000004502 $0.000004592 $0.000004075
$0.000004162 $57.86K $3.03M -7.55% 17/04/2026 $0.000004279 $0.000004605 $0.000004189
$0.000004502 $58.59K $3.28M +5.21% 16/04/2026 $0.000003952 $0.000004492 $0.000003912
$0.000004279 $56.82K $3.11M +8.27% 15/04/2026 $0.000003940 $0.000004036 $0.000003865
$0.000003952 $56.33K $2.88M +0.30% 14/04/2026 $0.000004038 $0.000004248 $0.000003919
$0.000003940 $59.28K $2.87M -2.43% 13/04/2026 $0.000003733 $0.000004079 $0.000003695
$0.000004038 $57.28K $2.94M +8.17% 12/04/2026 $0.000004001 $0.000004017 $0.000003664
$0.000003733 $57.37K — -6.70% 11/04/2026 $0.000003942 $0.000004077 $0.000003857
$0.000004001 $61.97K $2.91M +1.50% 10/04/2026 $0.000004091 $0.000004233 $0.000003820
$0.000003942 $59.81K $2.87M -3.64% 09/04/2026 $0.000004383 $0.000004416 $0.000004027
$0.000004091 $64.04K $2.98M -6.66% 08/04/2026 $0.000004605 $0.000004800 $0.000004251
$0.000004383 $61.76K $3.19M -4.82% 07/04/2026 $0.000004417 $0.000004693 $0.000004175
$0.000004605 $57.95K $3.35M +4.26% 06/04/2026 $0.000004541 $0.000004780 $0.000004388
$0.000004417 $58.85K $3.21M -2.73% 05/04/2026 $0.000004689 $0.000004728 $0.000004044
$0.000004541 $55.59K $3.30M -3.16% 04/04/2026 $0.000004480 $0.000004828 $0.000004424
$0.000004689 $59.59K $3.41M +4.67% 03/04/2026 $0.000004376 $0.000004511 $0.000004339
$0.000004480 $58.60K $3.26M +2.38% 02/04/2026 $0.000004788 $0.000004917 $0.000004311
$0.000004376 $58.62K — -8.60% 01/04/2026 $0.000004981 $0.000005094 $0.000004498
$0.000004788 $62.38K $3.48M -3.87% 31/03/2026 $0.000004850 $0.000005117 $0.000004782
$0.000004981 $55.79K $3.62M +2.70% 30/03/2026 $0.000004782 $0.000005029 $0.000004766
$0.000004850 $56.23K $3.53M +1.42% 29/03/2026 $0.000004945 $0.000005092 $0.000004673
$0.000004782 $58.44K — -3.30% 28/03/2026 $0.000004952 $0.000005100 $0.000004855
$0.000004945 $57.76K $3.60M -0.14% 27/03/2026 $0.000005140 $0.000005180 $0.000004740
$0.000004952 $58.24K $3.60M -3.66% 26/03/2026 $0.000005395 $0.000005414 $0.000004985
$0.000005140 $57.49K $3.74M -4.73% 25/03/2026 $0.000005185 $0.000005496 $0.000005022
$0.000005395 $63.66K $3.93M +4.05% 24/03/2026 $0.000005249 $0.000005395 $0.000005041
$0.000005185 $55.34K — -1.22% 23/03/2026 $0.000004991 $0.000005865 $0.000004901
$0.000005249 $62.04K — +5.17% 22/03/2026 $0.000005269 $0.000005357 $0.000004894
$0.000004991 $61.44K — -5.28% 21/03/2026 $0.000005449 $0.000005502 $0.000005245
$0.000005269 $57.80K $3.83M -3.30% 20/03/2026 $0.000005864 $0.000005908 $0.000005203
$0.000005449 $70.53K $3.96M -7.08% 19/03/2026 $0.000005921 $0.000005970 $0.000005498
$0.000005864 $57.71K $4.27M -0.96% 18/03/2026 $0.000006010 $0.000006089 $0.000005760
$0.000005921 $59.81K — -1.48% 17/03/2026 $0.000006477 $0.000006521 $0.000005961
$0.000006010 $63.58K $4.37M -7.21% 16/03/2026 $0.000006101 $0.000006713 $0.000005964
$0.000006477 $68.06K — +6.16% 15/03/2026 $0.000005712 $0.000006754 $0.000005693
$0.000006101 $71.86K $4.44M +6.81% 14/03/2026 $0.000005708 $0.000005874 $0.000005323
$0.000005712 $63.43K $4.16M +0.07% 13/03/2026 $0.000005854 $0.000006197 $0.000005652
$0.000005708 $61.36K $4.15M -2.49% 12/03/2026 $0.000005731 $0.000006229 $0.000005690
$0.000005854 $57.71K $4.26M +2.15% 11/03/2026 $0.000005836 $0.000005959 $0.000005577
$0.000005731 $60.25K $4.17M -1.80% 10/03/2026 $0.000005795 $0.000006349 $0.000005652
$0.000005836 $60.14K $4.25M +0.71% 09/03/2026 $0.000005834 $0.000005985 $0.000005657
$0.000005795 $59.35K — -0.67% 08/03/2026 $0.000005708 $0.000005992 $0.000005628
$0.000005834 $57.11K $4.24M +2.21% 07/03/2026 $0.000005896 $0.000006189 $0.000005700
$0.000005708 $56.68K $4.15M -3.19% 06/03/2026 $0.000006088 $0.000006183 $0.000005730
$0.000005896 $56.76K $4.29M -3.15% 05/03/2026 $0.000006385 $0.000006405 $0.000005901
$0.000006088 $56.41K $4.43M -4.65% 04/03/2026 $0.000006096 $0.000006822 $0.000006026
$0.000006385 $63.84K $4.65M +4.74% 03/03/2026 $0.000006229 $0.000006359 $0.000005938
$0.000006096 $59.20K — -2.14% 02/03/2026 $0.000006114 $0.000006442 $0.000005836
$0.000006229 $60.57K $4.53M +1.88% 01/03/2026 $0.000006029 $0.000006582 $0.000005929
$0.000006114 $55.80K $4.45M +1.41% 28/02/2026 $0.000006140 $0.000006195 $0.000005449
$0.000006029 $61.76K $4.39M -1.81% 27/02/2026 $0.000006023 $0.000006525 $0.000005889
$0.000006140 $58.66K $4.47M +1.94% 26/02/2026 $0.000006324 $0.000006455 $0.000005950
$0.000006023 $60.99K — -4.76% 25/02/2026 $0.000006418 $0.000006758 $0.000005980
$0.000006324 $61.85K $4.60M -1.46% 24/02/2026 $0.000005984 $0.000007118 $0.000005870
$0.000006418 $66.01K — +7.25% 23/02/2026 $0.000006618 $0.000006624 $0.000005956
$0.000005984 $60.58K $4.35M -9.58% 22/02/2026 $0.000006851 $0.000006991 $0.000006467
$0.000006618 $61.68K — -3.40% 21/02/2026 $0.000006995 $0.000007090 $0.000006706
$0.000006851 $59.24K — -2.06% 20/02/2026 $0.000007005 $0.000007026 $0.000006725
$0.000006995 $60.80K — -0.14% 19/02/2026 $0.000007224 $0.000007520 $0.000006502
$0.000007005 $61.22K — -3.03% 18/02/2026 $0.000008214 $0.000008275 $0.000007024
$0.000007224 $61.63K — -12.05% 17/02/2026 $0.000008332 $0.000008801 $0.000007612
$0.000008214 $66.34K — -1.42% 16/02/2026 $0.000007402 $0.000008945 $0.000007354
$0.000008332 $72.48K $6.06M +12.56% 15/02/2026 $0.000007915 $0.000008868 $0.000007162
$0.000007402 $61.61K $5.39M -6.48% 14/02/2026 $0.000007689 $0.000008305 $0.000007580
$0.000007915 $58.98K $5.76M +2.94% 13/02/2026 $0.000007502 $0.000007976 $0.000007297
$0.000007689 $59.13K $5.59M +2.49% 12/02/2026 $0.000006222 $0.000008489 $0.000006222
$0.000007502 $64.14K $5.46M +20.57% 11/02/2026 $0.000006475 $0.000006768 $0.000006162
$0.000006222 $58.30K $4.53M -3.91% 10/02/2026 $0.000006903 $0.000007149 $0.000006274
$0.000006475 $64.62K $4.71M -6.20% 09/02/2026 $0.000006658 $0.000007320 $0.000006538
$0.000006903 $61.95K $5.02M +3.68% 08/02/2026 $0.000007118 $0.000007609 $0.000006564
$0.000006658 $64.56K $4.84M -6.46% 07/02/2026 $0.000006992 $0.000009140 $0.000006703
$0.000007118 $83.21K $5.18M +1.80% 06/02/2026 $0.000004981 $0.00001032 $0.000004413
$0.000006992 $106.63K $5.09M +40.37% 05/02/2026 $0.000005443 $0.000005595 $0.000004613
$0.000004981 $68.71K — -8.49% 04/02/2026 $0.000005771 $0.000005973 $0.000005254
$0.000005443 $61.76K — -5.68% 03/02/2026 $0.000006361 $0.000006416 $0.000005680
$0.000005771 $63.05K $4.20M -9.28% 02/02/2026 $0.000006959 $0.000007373 $0.000006001
$0.000006361 $92.89K — -8.59% 01/02/2026 $0.000005720 $0.000006959 $0.000005331
$0.000006959 $81.09K — +21.66% 31/01/2026 $0.000006695 $0.000006834 $0.000005265
$0.000005720 $64.93K — -14.56% 30/01/2026 $0.000006807 $0.000007081 $0.000006388
$0.000006695 $63.03K — -1.65% 29/01/2026 $0.000007224 $0.000007348 $0.000006470
$0.000006807 $63.83K — -5.77% 28/01/2026 $0.000007543 $0.000007730 $0.000007178
$0.000007224 $157.85K — -4.23% 27/01/2026 $0.000007522 $0.000007823 $0.000007134
$0.000007543 $139.52K — +0.28% 26/01/2026 $0.000006899 $0.000007970 $0.000006897
$0.000007522 $82.20K — +9.03% 25/01/2026 $0.000007474 $0.000007791 $0.000006853
$0.000006899 $90.32K — -7.69% 24/01/2026 $0.000007468 $0.000007612 $0.000007287
$0.000007474 $116.99K — +0.08% 23/01/2026 $0.000007732 $0.000008027 $0.000007411
$0.000007468 $67.84K — -3.41% 22/01/2026 $0.000007792 $0.000008149 $0.000007608
$0.000007732 $83.39K — -0.77% 21/01/2026 $0.000007557 $0.000008207 $0.000007453
$0.000007792 $121.86K — +3.11% 20/01/2026 $0.000008261 $0.000008449 $0.000007435
$0.000007557 $84.60K — -8.52% 19/01/2026 $0.000008893 $0.000008899 $0.000008115
$0.000008261 $69.68K — -7.11% 18/01/2026 $0.000009247 $0.000009521 $0.000008878
$0.000008893 $66.01K — -3.83% 17/01/2026 $0.000009035 $0.000009338 $0.000008986
$0.000009247 $56.85K — +2.35% 16/01/2026 $0.000009748 $0.00001015 $0.000008889
$0.000009035 $67.22K — -7.31% 15/01/2026 $0.00001029 $0.00001047 $0.000009475
$0.000009748 $63.66K — -5.22% 14/01/2026 $0.00001042 $0.00001077 $0.00001014
$0.00001029 $69.00K — -1.30% 13/01/2026 $0.00001014 $0.00001133 $0.000009943
$0.00001042 $67.40K — +2.81% 12/01/2026 $0.000009743 $0.00001074 $0.000009673
$0.00001014 $65.13K — +4.02% 11/01/2026 $0.00001024 $0.00001032 $0.000009520
$0.000009743 $62.05K $7.09M -4.81% 10/01/2026 $0.000009827 $0.00001068 $0.000009800
$0.00001024 $65.51K — +4.15% 09/01/2026 $0.00001057 $0.00001145 $0.000009419
$0.000009827 $76.91K $7.15M -7.01% 08/01/2026 $0.00001037 $0.00001106 $0.000009992
$0.00001057 $73.92K $7.69M +1.89% 07/01/2026 $0.00001146 $0.00001148 $0.000009952
$0.00001037 $65.61K $7.55M -9.49% 06/01/2026 $0.00001117 $0.00001260 $0.00001083
$0.00001146 $91.18K $8.34M +2.60% 05/01/2026 $0.00001119 $0.00001164 $0.00001056
$0.00001117 $84.90K $8.13M -0.21% 04/01/2026 $0.00001173 $0.00001215 $0.000009858
$0.00001119 $96.58K — -4.55% 03/01/2026 $0.00001013 $0.00001188 $0.000009771
$0.00001173 $93.83K $8.53M +15.72% 02/01/2026 $0.000009246 $0.00001369 $0.000008951
$0.00001013 $199.90K — +9.60% 01/01/2026 $0.000008300 $0.00001002 $0.000007833
$0.000009246 $79.89K — +11.40% 31/12/2025 $0.000009737 $0.000009816 $0.000008025
$0.000008300 $90.02K — -14.76% 30/12/2025 $0.00001324 $0.00001343 $0.000009485
$0.000009737 $162.02K — -26.44% 29/12/2025 $0.000008018 $0.00001440 $0.000007393
$0.00001324 $366.36K — +65.08% 28/12/2025 $0.000006054 $0.000008018 $0.000005782
$0.000008018 $73.88K — +32.44% 27/12/2025 $0.000005802 $0.000006109 $0.000005524
$0.000006054 $61.93K — +4.34% 26/12/2025 $0.000005952 $0.000006255 $0.000005780
$0.000005802 $67.56K — -2.52% 25/12/2025 $0.000006788 $0.000006952 $0.000005952
$0.000005952 $69.07K $4.33M -12.32% 24/12/2025 $0.000007183 $0.000007272 $0.000006342
$0.000006788 $81.05K — -5.50% 23/12/2025 $0.000007587 $0.000007682 $0.000006520
$0.000007183 $73.38K $5.23M -5.32% 22/12/2025 $0.000008819 $0.000008941 $0.000007489
$0.000007587 $87.17K $5.52M -13.97% 21/12/2025 $0.000009101 $0.000009180 $0.000008508
$0.000008819 $62.18K $6.42M -3.10% 20/12/2025 $0.000009105 $0.000009405 $0.000008953
$0.000009101 $61.81K $6.62M -0.04% 19/12/2025 $0.000008545 $0.000009324 $0.000008426
$0.000009105 $60.40K $6.62M +6.55% 18/12/2025 $0.000009010 $0.000009656 $0.000008536
$0.000008545 $71.70K $6.22M -5.16% 17/12/2025 $0.00001069 $0.00001096 $0.000008840
$0.000009010 $82.94K $6.56M -15.72% 16/12/2025 $0.00001230 $0.00001278 $0.00001053
$0.00001069 $85.09K — -13.09% 15/12/2025 $0.00001471 $0.00001610 $0.00001200
$0.00001230 $88.74K $8.95M -16.38% 14/12/2025 $0.00001576 $0.00001670 $0.00001464
$0.00001471 $118.45K $10.70M -6.66% 13/12/2025 $0.00001586 $0.00001755 $0.00001540
$0.00001576 $72.51K $11.47M -0.63% 12/12/2025 $0.00001424 $0.00001684 $0.00001398
$0.00001586 $78.28K $11.54M +11.38% 11/12/2025 $0.00001501 $0.00001527 $0.00001350
$0.00001424 $69.16K $10.36M -5.13% 10/12/2025 $0.00001382 $0.00001642 $0.00001327
$0.00001501 $80.88K $10.92M +8.61% 09/12/2025 $0.00001310 $0.00001465 $0.00001297
$0.00001382 $74.50K $10.06M +5.50% 08/12/2025 $0.00001328 $0.00001427 $0.00001271
$0.00001310 $65.48K $9.53M -1.36% 07/12/2025 $0.00001443 $0.00001446 $0.00001265
$0.00001328 $71.01K $9.66M -7.97% 06/12/2025 $0.00001380 $0.00001541 $0.00001349
$0.00001443 $90.87K $10.50M +4.57% 05/12/2025 $0.00001312 $0.00001547 $0.00001297
$0.00001380 $82.06K $10.04M +5.18% 04/12/2025 $0.00001397 $0.00001406 $0.00001259
$0.00001312 $63.50K $9.55M -6.08% 03/12/2025 $0.00001354 $0.00001440 $0.00001322
$0.00001397 $59.87K $10.16M +3.18% 02/12/2025 $0.00001249 $0.00001413 $0.00001211
$0.00001354 $65.18K — +8.41% 01/12/2025 $0.00001352 $0.00001352 $0.00001176
$0.00001249 $69.29K — -7.62% 30/11/2025 $0.00001371 $0.00001402 $0.00001330
$0.00001352 $59.31K — -1.39% 29/11/2025 $0.00001422 $0.00001425 $0.00001340
$0.00001371 $60.56K — -3.59% 28/11/2025 $0.00001442 $0.00001479 $0.00001384
$0.00001422 $60.01K — -1.39% 27/11/2025 $0.00001447 $0.00001520 $0.00001425
$0.00001442 $62.43K — -0.35% 26/11/2025 $0.00001406 $0.00001512 $0.00001345
$0.00001447 $63.52K — +2.92% 25/11/2025 $0.00001430 $0.00001554 $0.00001319
$0.00001406 $71.04K — -1.68% 24/11/2025 $0.00001321 $0.00001551 $0.00001304
$0.00001430 $66.12K — +8.25% 23/11/2025 $0.00001300 $0.00001355 $0.00001295
$0.00001321 $58.43K — +1.62% 22/11/2025 $0.00001358 $0.00001384 $0.00001285
$0.00001300 $64.60K — -4.27% 21/11/2025 $0.00001475 $0.00001494 $0.00001293
$0.00001358 $66.15K — -7.93% 20/11/2025 $0.00001540 $0.00001659 $0.00001439
$0.00001475 $64.69K — -4.22% 19/11/2025 $0.00001673 $0.00001699 $0.00001464
$0.00001540 $86.75K — -7.95% 18/11/2025 $0.00001648 $0.00001770 $0.00001604
$0.00001673 $77.92K — +1.52% 17/11/2025 $0.00001466 $0.00001957 $0.00001406
$0.00001648 $89.90K — +12.41% 16/11/2025 $0.00001574 $0.00001717 $0.00001391
$0.00001466 $86.95K — -6.86% 15/11/2025 $0.00001691 $0.00001816 $0.00001528
$0.00001574 $69.81K — -6.92% 14/11/2025 $0.00001787 $0.00001790 $0.00001610
$0.00001691 $69.10K — -5.37% 13/11/2025 $0.00001980 $0.00002076 $0.00001747
$0.00001787 $99.10K — -9.75% 12/11/2025 $0.00002025 $0.00002199 $0.00001906
$0.00001980 $74.15K — -2.22% 11/11/2025 $0.00002239 $0.00002313 $0.00002024
$0.00002025 $62.51K — -9.56% 10/11/2025 $0.00002298 $0.00002370 $0.00002150
$0.00002239 $69.09K — -2.57% 09/11/2025 $0.00002120 $0.00002344 $0.00002053
$0.00002298 $80.85K — +8.40% 08/11/2025 $0.00002163 $0.00002253 $0.00001987
$0.00002120 $74.26K — -1.99% 07/11/2025 $0.00002073 $0.00002265 $0.00001940
$0.00002163 $72.65K — +4.34% 06/11/2025 $0.00002283 $0.00002295 $0.00002043
$0.00002073 $73.99K — -9.20% 05/11/2025 $0.00002133 $0.00002324 $0.00002011
$0.00002283 $61.21K $16.61M +7.03% 04/11/2025 $0.00002316 $0.00002379 $0.00002000
$0.00002133 $75.11K — -7.90%
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