Sejarah harga KOGE
$65.63
-0.19% 24j
Harga sejarah KOGE (KOGE) sejak 6 Okt 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $65.63.
Paras tertinggi sepanjang masa
$70.93
7 Jul 2026
Paras terendah sepanjang masa
$30.98
13 Mei 2026
Pulangan sejak rekod pertama
+36.68%
6 Okt 2025
Bulan terbaik
+83.11%
Jun 2026
Bulan terburuk
-30.07%
April 2026
Memuatkan…
Sejarah harga KOGE mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $47.95 | $70.93 | $30.98 | $65.63 | +36.87% |
| 2025 | $48.02 | $48.14 | $47.84 | $47.95 | -0.14% |
Sejarah harga KOGE mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $67.34 | $67.34 | $65.63 | $65.63 | -2.54% |
| September 2026 | $64.80 | $69.67 | $63.38 | $67.34 | +3.93% |
| Ogos 2026 | $63.40 | $64.83 | $49.74 | $64.80 | +2.20% |
| Julai 2026 | $64.70 | $70.93 | $62.73 | $63.40 | -2.00% |
| Jun 2026 | $35.33 | $64.90 | $35.33 | $64.70 | +83.11% |
| Mei 2026 | $33.54 | $35.33 | $30.98 | $35.33 | +5.35% |
| April 2026 | $47.96 | $48.01 | $33.54 | $33.54 | -30.07% |
| Mac 2026 | $48.00 | $48.01 | $47.96 | $47.96 | -0.08% |
| Februari 2026 | $47.92 | $48.01 | $47.89 | $48.00 | +0.16% |
| Januari 2026 | $47.95 | $48.00 | $47.92 | $47.92 | -0.06% |
| Disember 2025 | $48.00 | $48.11 | $47.86 | $47.95 | -0.11% |
| November 2025 | $48.14 | $48.14 | $47.84 | $48.00 | -0.28% |
| Oktober 2025 | $48.02 | $48.14 | $47.88 | $48.14 | +0.25% |
Harga harian KOGE — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $65.76 | $65.76 | $65.63 | $65.63 | -0.41% |
| 4 Okt 2026 | $65.69 | $65.90 | $65.69 | $65.90 | +0.33% |
| 3 Okt 2026 | $65.68 | $65.69 | $65.68 | $65.69 | +0.01% |
| 2 Okt 2026 | $65.94 | $65.94 | $65.68 | $65.68 | -0.38% |
| 1 Okt 2026 | $67.34 | $67.34 | $65.94 | $65.94 | -2.09% |
| 30 Sep 2026 | $67.53 | $67.53 | $67.34 | $67.34 | -0.28% |
| 29 Sep 2026 | $67.65 | $67.65 | $67.53 | $67.53 | -0.17% |
| 28 Sep 2026 | $67.72 | $67.72 | $67.65 | $67.65 | -0.10% |
| 27 Sep 2026 | $69.15 | $69.15 | $67.72 | $67.72 | -2.06% |
| 26 Sep 2026 | $69.23 | $69.23 | $69.15 | $69.15 | -0.12% |
| 25 Sep 2026 | $69.23 | $69.23 | $69.23 | $69.23 | 0.00% |
| 24 Sep 2026 | $69.42 | $69.42 | $69.23 | $69.23 | -0.28% |
| 23 Sep 2026 | $69.30 | $69.42 | $69.30 | $69.42 | +0.18% |
| 22 Sep 2026 | $69.04 | $69.30 | $69.04 | $69.30 | +0.37% |
| 21 Sep 2026 | $68.23 | $69.04 | $68.23 | $69.04 | +1.19% |
| 20 Sep 2026 | $68.10 | $68.23 | $68.10 | $68.23 | +0.19% |
| 19 Sep 2026 | $67.55 | $68.10 | $67.55 | $68.10 | +0.82% |
| 18 Sep 2026 | $68.19 | $68.19 | $67.55 | $67.55 | -0.94% |
| 17 Sep 2026 | $69.06 | $69.06 | $68.19 | $68.19 | -1.27% |
| 16 Sep 2026 | $69.24 | $69.24 | $69.06 | $69.06 | -0.26% |
| 15 Sep 2026 | $69.19 | $69.24 | $69.19 | $69.24 | +0.08% |
| 14 Sep 2026 | $69.16 | $69.19 | $69.16 | $69.19 | +0.04% |
| 13 Sep 2026 | $69.25 | $69.25 | $69.16 | $69.16 | -0.13% |
| 12 Sep 2026 | $69.32 | $69.32 | $69.25 | $69.25 | -0.09% |
| 11 Sep 2026 | $69.38 | $69.38 | $69.32 | $69.32 | -0.10% |
| 10 Sep 2026 | $69.67 | $69.67 | $69.38 | $69.38 | -0.41% |
| 9 Sep 2026 | $69.14 | $69.67 | $69.14 | $69.67 | +0.77% |
| 8 Sep 2026 | $67.97 | $69.14 | $67.97 | $69.14 | +1.72% |
| 7 Sep 2026 | $67.25 | $67.97 | $67.25 | $67.97 | +1.08% |
| 6 Sep 2026 | $64.07 | $67.25 | $64.07 | $67.25 | +4.96% |
KOGE mencapai paras tertinggi sepanjang masa $70.93 pada 7 Jul 2026, manakala harga terendah dalam data kami ialah $30.98. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.