Kingston Properties Limited (JMSE:KPREIT)
9.45
-0.05 (-0.53%)
At close: Oct 7, 2025
Kingston Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.96% | 7,225 |
Oct 3, 2025 | 9.41 | 9.61 | 9.41 | 9.41 | 9.41 | -1.98% | 41,074 |
Oct 2, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 32,766 |
Oct 1, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 335 |
Sep 30, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 1,731 |
Sep 29, 2025 | 9.60 | 9.60 | 9.28 | 9.60 | 9.60 | 5.26% | 45,031 |
Sep 26, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 16.48% | 111 |
Sep 25, 2025 | 7.83 | 9.44 | 7.83 | 7.83 | 7.83 | - | 7,053 |
Sep 24, 2025 | 7.83 | 9.40 | 7.83 | 7.83 | 7.83 | -17.06% | 2,591 |
Sep 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% | 6,677 |
Sep 22, 2025 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 91,141 |
Sep 19, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -0.84% | 11,875 |
Sep 18, 2025 | 9.58 | 9.61 | 9.50 | 9.58 | 9.58 | -0.21% | 341,297 |
Sep 17, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 29,172 |
Sep 16, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 101,902 |
Sep 15, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 101,793 |
Sep 12, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 290 |
Sep 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 128 |
Sep 10, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 23,122 |
Sep 9, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 43,431 |
Sep 8, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 10,351 |
Sep 5, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 105,578 |
Sep 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,488 |
Sep 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 8 |
Sep 2, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 3,630 |
Sep 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,655 |
Aug 29, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 300,180 |
Aug 28, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 364,008 |
Aug 27, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 1,937 |
Aug 26, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 50,372 |
Aug 25, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 375,578 |
Aug 22, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 526,967 |
Aug 21, 2025 | 9.60 | 9.63 | 9.60 | 9.60 | 9.60 | -0.31% | 21,208 |
Aug 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% | 956 |
Aug 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 2,508 |
Aug 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 19,914 |
Aug 15, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | - | 62,589 |
Aug 14, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | -0.31% | 8,004 |
Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 119 |
Aug 12, 2025 | 9.63 | 9.63 | 9.60 | 9.63 | 9.63 | - | 12,037 |
Aug 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 800 |
Aug 8, 2025 | 9.63 | 9.63 | 9.61 | 9.63 | 9.63 | 0.10% | 2,667 |
Aug 7, 2025 | 9.62 | 9.63 | 9.62 | 9.62 | 9.62 | -0.10% | 5,360 |
Aug 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% | 8,144 |
Aug 4, 2025 | 9.53 | 9.63 | 9.62 | 9.62 | 9.53 | -0.10% | 20,994 |
Jul 31, 2025 | 9.54 | 9.63 | 9.62 | 9.63 | 9.54 | - | 20,265 |
Jul 30, 2025 | 9.54 | 9.63 | 9.62 | 9.63 | 9.54 | - | 12,072 |
Jul 29, 2025 | 9.54 | 9.65 | 9.63 | 9.63 | 9.54 | -0.21% | 11,376 |
Jul 28, 2025 | 9.56 | 9.65 | 9.63 | 9.65 | 9.56 | 0.10% | 3,433 |
Jul 25, 2025 | 9.55 | 9.65 | 9.64 | 9.64 | 9.55 | - | 339 |