KSH Holdings Limited (SGX:ER0)
Singapore · Delayed Price · Currency is SGD 0.3850
0.00 (0.00%)
Sep 19, 2025, 5:04 PM SGT
KSH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 1,710,600 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 1,702,500 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 2,398,900 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 942,400 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,270,400 |
| Sep 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.47% | 2,869,700 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 1,345,500 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 725,800 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 2,788,000 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 5,133,600 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 3,553,300 |
| Sep 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,131,900 |
| Sep 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 1,739,400 |
| Sep 2, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 13,677,700 |
| Sep 1, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.00% | 4,582,500 |
| Aug 29, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 5,601,500 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 1,246,600 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 2,347,900 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 1,659,700 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 4,738,600 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | 1.37% | 6,703,500 |
| Aug 21, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.36 | 10.61% | 36,994,500 |
| Aug 20, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.32 | 6.45% | 2,955,700 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 1,110,100 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 2,182,300 |
| Aug 15, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.30 | 8.77% | 3,469,600 |
| Aug 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 341,600 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 107,900 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 88,400 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 142,600 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.75% | 391,300 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 307,000 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 203,500 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 194,200 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 5.45% | 166,000 |
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.79% | 622,100 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 488,100 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 552,100 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.28 | -3.33% | 675,200 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | - | 1,725,000 |
| Jul 25, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.29 | 7.14% | 2,086,900 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 722,300 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 568,000 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 344,500 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 365,100 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 342,300 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.27 | -1.79% | 410,500 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 1.82% | 1,031,200 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 270,000 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 489,600 |