Karin Technology Holdings Limited (SGX:K29)
Singapore · Delayed Price · Currency is SGD 0.2550
-0.0050 (-1.92%)
Last updated: Jul 21, 2026, 3:28 PM SGT
Karin Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,500 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 50,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 50,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 120,400 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 30,800 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 86,000 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 84,700 |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 153,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 103,800 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 142,400 |
| Jul 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 150,000 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 145,000 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 124,200 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 85,000 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 145,000 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 160,000 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 180,000 |
| Jun 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,000 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 84,800 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 131,300 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 215,300 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 100,000 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 94,900 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 96,000 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 270,000 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 130,000 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 200,500 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 200,000 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 117,700 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 233,700 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 233,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 171,500 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 130,100 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 120,000 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 179,100 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 135,000 |
| 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 |