Kimly Limited (SGX:1D0)
Singapore · Delayed Price · Currency is SGD 0.3750
+0.0050 (1.35%)
At close: Oct 10, 2025
Kimly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 559,500 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 73,700 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 164,000 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 787,000 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 223,400 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 39,900 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 638,300 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 38,400 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 157,200 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 184,500 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 147,600 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 56,900 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 18,700 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 378,300 |
| Sep 22, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 341,000 |
| 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 |