Karin Technology Holdings Limited (SGX:K29)
Singapore · Delayed Price · Currency is SGD 0.2400
+0.0100 (4.35%)
At close: Aug 14, 2026
Karin Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 5,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 110,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 39,700 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 70,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 97,500 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 9,400 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 41,100 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 35,900 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,500 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 112,100 |
| 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 |