Karin Technology Holdings Limited (SGX:K29)
Singapore · Delayed Price · Currency is SGD 0.2450
0.00 (0.00%)
Last updated: May 21, 2026, 3:30 PM SGT
Karin Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 20, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 129,600 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 31,900 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,900 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 57,300 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 30,600 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 150,800 |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 11,500 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 104,700 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 24,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,300 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 138,100 |
| Apr 13, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 10,100 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,900 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 98,400 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 17,100 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 38,100 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 400 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 75,600 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 50,700 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 50,200 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 116,600 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 42,000 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 210,000 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 123,400 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 52,900 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 132,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 60,000 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 60,800 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 121,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 131,900 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 110,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 66,700 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 24,700 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 82,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 25,800 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 28,700 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 45,700 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 37,900 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 35,800 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 72,100 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 150,800 |