KSH Holdings Limited (SGX:ER0)
Singapore · Delayed Price · Currency is SGD 0.2750
-0.0050 (-1.79%)
Aug 1, 2025, 5:04 PM SGT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 622,100 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 488,100 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 552,100 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 675,200 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,725,000 |
| Jul 25, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 2,086,900 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 722,300 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 568,000 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 344,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 365,100 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 342,300 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 410,500 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,031,200 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 270,000 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 489,600 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,071,700 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,272,900 |
| Jul 9, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 829,500 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 235,500 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 182,300 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 119,000 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 110,400 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 110,300 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 902,400 |
| Jun 30, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 1,471,100 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 80,500 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 140,500 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 140,500 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 7,000 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 475,000 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 506,200 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 105,900 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,009,600 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 126,200 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 333,100 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 133,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 182,100 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 315,100 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 713,600 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 1,100,900 |
| Jun 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 860,500 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 493,800 |
| May 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 173,100 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 499,800 |
| May 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 209,300 |
| May 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 153,000 |