Keong Hong Holdings Limited (SGX:5TT)
Singapore · Delayed Price · Currency is SGD 0.2500
+0.0700 (38.89%)
At close: Sep 19, 2025
Keong Hong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 38.89% | 13,900 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.09% | 30,000 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.21% | 17,700 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 21,800 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.29% | 28,200 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 22,200 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 13,800 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 31,500 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.76% | 122,700 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.00% | 22,700 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 97,000 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 4,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 34,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 78,300 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.52% | 21,300 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,600 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 33,000 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 30,000 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 71,400 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 98,000 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.14% | 76,000 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.21% | 115,500 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 25,700 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 12,700 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,100 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 6,900 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,700 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44,700 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 1,500 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 25,000 |
| Jul 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 39,300 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 44,100 |
| Jul 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.03% | 47,300 |
| Jul 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 37,100 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,800 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 24.17% | 25,000 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 79,800 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 29,800 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 155,900 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | 71,600 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 100 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 200 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 100 |
| Jun 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 59,900 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 49,900 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 62,100 |