Kimly Limited (SGX:1D0)
Singapore · Delayed Price · Currency is SGD 0.3700
+0.0050 (1.37%)
At close: Sep 19, 2025
Kimly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 370,900 |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 276,100 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 194,400 |
| Sep 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 134,600 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 414,200 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 185,400 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 434,400 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 560,900 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 428,500 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 952,400 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 144,200 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 368,300 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 173,600 |
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 433,000 |
| Sep 1, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 505,600 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 306,800 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 36,000 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 244,800 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 23,000 |
| Aug 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 298,400 |
| Aug 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 503,200 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 825,800 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 230,400 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 170,800 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 802,500 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 444,500 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 500,800 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 153,100 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 227,100 |
| Aug 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 1,516,700 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 448,300 |
| Aug 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 253,900 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 668,400 |
| Aug 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 855,900 |
| Aug 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 789,300 |
| Aug 1, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 855,500 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,147,800 |
| Jul 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 1,276,400 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 1,151,500 |
| Jul 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 4,244,500 |
| Jul 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,083,500 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 133,100 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 1,702,200 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 1,974,800 |
| Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 2,080,700 |
| Jul 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,525,700 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 1,002,400 |
| Jul 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 3,512,400 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 426,900 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 117,600 |