Sejarah harga Kinesis Gold
$133.61
+0.51% 24j
Harga sejarah Kinesis Gold (KAU) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $133.61.
Paras tertinggi sepanjang masa
$182.63
1 Mac 2026
Paras terendah sepanjang masa
$126.54
20 Jul 2026
Pulangan sejak rekod pertama
+4.63%
7 Okt 2025
Bulan terbaik
+16.33%
Januari 2026
Bulan terburuk
-13.37%
Mac 2026
Memuatkan…
Sejarah harga Kinesis Gold mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $139.68 | $182.63 | $126.54 | $132.40 | -5.21% |
| 2025 | $127.70 | $152.00 | $126.73 | $139.68 | +9.39% |
Sejarah harga Kinesis Gold mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $134.73 | $135.16 | $132.40 | $132.40 | -1.73% |
| September 2026 | $143.08 | $144.59 | $132.87 | $134.73 | -5.84% |
| Ogos 2026 | $132.80 | $150.64 | $130.59 | $143.08 | +7.74% |
| Julai 2026 | $129.53 | $135.15 | $126.54 | $132.80 | +2.53% |
| Jun 2026 | $146.92 | $146.95 | $127.70 | $129.53 | -11.84% |
| Mei 2026 | $145.29 | $153.74 | $141.42 | $146.92 | +1.12% |
| April 2026 | $145.33 | $163.57 | $145.29 | $145.29 | -0.03% |
| Mac 2026 | $167.76 | $182.63 | $141.34 | $145.33 | -13.37% |
| Februari 2026 | $162.50 | $167.76 | $150.72 | $167.76 | +3.23% |
| Januari 2026 | $139.68 | $176.82 | $138.79 | $162.50 | +16.33% |
| Disember 2025 | $135.35 | $152.00 | $134.25 | $139.68 | +3.20% |
| November 2025 | $129.38 | $135.35 | $126.73 | $135.35 | +4.62% |
| Oktober 2025 | $127.70 | $140.42 | $126.96 | $129.38 | +1.32% |
Harga harian Kinesis Gold — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $132.97 | $132.97 | $132.40 | $132.40 | -0.77% |
| 5 Okt 2026 | $134.82 | $134.82 | $133.44 | $133.44 | -1.03% |
| 4 Okt 2026 | $135.16 | $135.16 | $134.82 | $134.82 | -0.25% |
| 3 Okt 2026 | $135.00 | $135.16 | $135.00 | $135.16 | +0.12% |
| 2 Okt 2026 | $134.14 | $135.00 | $134.14 | $135.00 | +0.64% |
| 1 Okt 2026 | $134.73 | $134.73 | $134.14 | $134.14 | -0.44% |
| 30 Sep 2026 | $132.87 | $134.73 | $132.87 | $134.73 | +1.40% |
| 29 Sep 2026 | $137.22 | $137.22 | $132.87 | $132.87 | -3.17% |
| 28 Sep 2026 | $140.24 | $140.24 | $137.22 | $137.22 | -2.15% |
| 27 Sep 2026 | $139.54 | $140.24 | $139.54 | $140.24 | +0.50% |
| 26 Sep 2026 | $137.28 | $139.54 | $137.28 | $139.54 | +1.64% |
| 25 Sep 2026 | $138.11 | $138.11 | $137.28 | $137.28 | -0.59% |
| 24 Sep 2026 | $140.43 | $140.43 | $138.11 | $138.11 | -1.65% |
| 23 Sep 2026 | $141.05 | $141.05 | $140.43 | $140.43 | -0.44% |
| 22 Sep 2026 | $140.89 | $141.05 | $140.89 | $141.05 | +0.11% |
| 21 Sep 2026 | $142.66 | $142.66 | $140.89 | $140.89 | -1.24% |
| 20 Sep 2026 | $141.03 | $142.66 | $141.03 | $142.66 | +1.15% |
| 19 Sep 2026 | $140.28 | $141.03 | $140.28 | $141.03 | +0.54% |
| 18 Sep 2026 | $137.68 | $140.28 | $137.68 | $140.28 | +1.89% |
| 17 Sep 2026 | $137.55 | $137.68 | $137.55 | $137.68 | +0.10% |
| 16 Sep 2026 | $138.58 | $138.58 | $137.55 | $137.55 | -0.75% |
| 15 Sep 2026 | $140.75 | $140.75 | $138.58 | $138.58 | -1.54% |
| 14 Sep 2026 | $140.60 | $140.75 | $140.60 | $140.75 | +0.10% |
| 13 Sep 2026 | $140.73 | $140.73 | $140.60 | $140.60 | -0.09% |
| 12 Sep 2026 | $138.79 | $140.73 | $138.79 | $140.73 | +1.40% |
| 11 Sep 2026 | $141.23 | $141.23 | $138.79 | $138.79 | -1.73% |
| 10 Sep 2026 | $140.21 | $141.23 | $140.21 | $141.23 | +0.73% |
| 9 Sep 2026 | $142.51 | $142.51 | $140.21 | $140.21 | -1.62% |
| 8 Sep 2026 | $142.58 | $142.58 | $142.51 | $142.51 | -0.05% |
| 7 Sep 2026 | $144.59 | $144.59 | $142.58 | $142.58 | -1.39% |
Kinesis Gold mencapai paras tertinggi sepanjang masa $182.63 pada 1 Mac 2026, manakala harga terendah dalam data kami ialah $126.54. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.