Kingsmen Creatives Ltd. (SGX:5MZ)
Singapore · Delayed Price · Currency is SGD 0.5250
0.00 (0.00%)
At close: Sep 15, 2025
Kingsmen Creatives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 264,500 |
| Sep 12, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 5.00% | 259,200 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -2.91% | 61,000 |
| Sep 10, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -6.36% | 365,600 |
| Sep 9, 2025 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 11.11% | 740,500 |
| Sep 8, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 158,900 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 745,200 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 96,400 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 138,400 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 89,300 |
| Sep 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 54,000 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 19,500 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 30,900 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 181,200 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 171,000 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 69,600 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 39,400 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 18,700 |
| Aug 20, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.76% | 87,400 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 163,400 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -17.65% | 693,700 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.97% | 454,900 |
| Aug 13, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.00% | 96,200 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,500 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 218,100 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 374,800 |
| Aug 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 334,700 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 102,700 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 18,800 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 59,600 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -5.77% | 154,700 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 153,300 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 114,900 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 169,800 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 195,000 |
| Jul 25, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.10% | 314,200 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 235,200 |
| Jul 23, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 197,300 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.11% | 48,000 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 166,800 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 133,100 |
| Jul 17, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 109,100 |
| Jul 16, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 153,600 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 119,000 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 47,900 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 106,100 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 131,600 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 107,800 |
| Jul 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 214,300 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 180,000 |