Karin Technology Holdings Limited (SGX:K29)
Singapore · Delayed Price · Currency is SGD 0.2100
-0.0450 (-17.65%)
At close: Nov 2, 2026
Karin Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.90% | 7,000 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 9,000 |
| Oct 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 26.83% | 74,700 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.20 | -19.61% | 4,400 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 100 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 18,000 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 8.33% | 15,300 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.23 | -4.00% | 9,500 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 287,500 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 12,500 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 7,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -5.88% | 20,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 13,600 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | - | 161,800 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | - | 201,400 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | 2.00% | 45,700 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 275,100 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 275,400 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 4,100 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 800 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 4.17% | 350,400 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 16,300 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 4.35% | 1,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 100 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -4.17% | 2,400 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | - | 85,200 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 4.35% | 5,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -6.12% | 110,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 5,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.08% | 39,700 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 70,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -5.88% | 97,500 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 10,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 9,400 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 41,100 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 35,900 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 50,500 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 112,100 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 50,500 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.00% | 50,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 50,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 5,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | -5.77% | 120,400 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 30,800 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -3.64% | 86,000 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.26 | 1.85% | 84,700 |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 153,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 103,800 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 100,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 142,400 |