Koh Brothers Group Limited (SGX:K75)
Singapore · Delayed Price · Currency is SGD 0.3200
-0.0050 (-1.54%)
At close: Sep 12, 2025
Koh Brothers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 192,100 |
| Sep 11, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 842,400 |
| Sep 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 392,300 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 292,500 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 501,300 |
| Sep 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 377,400 |
| Sep 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 364,000 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 300,600 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 268,900 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 428,100 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | - | 661,100 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.32 | - | 1,296,800 |
| Aug 27, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | -1.52% | 621,100 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 2,085,500 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 1,861,900 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 692,600 |
| Aug 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 590,200 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 140,300 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 3.51% | 378,600 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 282,200 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.28 | -1.72% | 627,500 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 662,300 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 478,700 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 779,700 |
| Aug 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | 1.67% | 1,103,200 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 997,000 |
| Aug 7, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 1,303,100 |
| Aug 6, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.31 | 10.53% | 6,948,600 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | 3.64% | 960,000 |
| Aug 4, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.27 | -1.79% | 577,400 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 898,300 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 423,600 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 457,700 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.27 | -6.78% | 969,300 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.29 | -1.67% | 547,700 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 1,721,300 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | -1.72% | 549,300 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 672,700 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,138,500 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,642,800 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 908,800 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 774,600 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,361,800 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 5.36% | 2,990,700 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 674,100 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,217,800 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 3,616,100 |
| Jul 9, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.27 | 10.00% | 2,700,000 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,737,800 |
| Jul 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 11.36% | 2,169,700 |