Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0930
+0.0020 (2.20%)
At close: Aug 26, 2025

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.090.090.090.090.09-56,100
Aug 26, 20250.090.100.090.090.092.20%2,128,700
Aug 25, 20250.090.090.090.090.093.41%55,000
Aug 22, 20250.090.090.090.090.09-2.22%150,000
Aug 21, 20250.090.090.090.090.091.12%744,400
Aug 20, 20250.090.090.090.090.092.30%341,500
Aug 19, 20250.090.090.090.090.09-399,000
Aug 18, 20250.090.090.090.090.09-1.14%161,500
Aug 15, 20250.090.090.090.090.09-3.30%245,900
Aug 14, 20250.090.090.090.090.091.11%300,200
Aug 13, 20250.090.090.090.090.092.27%1,299,200
Aug 12, 20250.090.090.090.090.09-69,900
Aug 11, 20250.090.090.090.090.09-2.22%100,100
Aug 8, 20250.090.090.090.090.09-1.10%99,900
Aug 7, 20250.090.090.090.090.091.11%470,100
Aug 6, 20250.090.090.090.090.09-194,000
Aug 5, 20250.090.090.090.090.09-120,200
Aug 4, 20250.090.090.090.090.092.27%250,100
Aug 1, 20250.090.090.090.090.09-2.22%312,000
Jul 31, 20250.090.090.090.090.091.12%815,100
Jul 30, 20250.090.090.090.090.09-2.20%149,900
Jul 29, 20250.090.090.090.090.09-352,200
Jul 28, 20250.090.090.090.090.09-2.15%251,200
Jul 25, 20250.090.090.090.090.094.49%3,841,600
Jul 24, 20250.090.090.090.090.09-2.20%845,900
Jul 23, 20250.090.090.090.090.094.60%1,716,800
Jul 22, 20250.090.090.090.090.09-2.25%213,500
Jul 21, 20250.090.090.090.090.09-2.20%208,700
Jul 18, 20250.090.090.090.090.094.60%1,347,500
Jul 17, 20250.090.090.090.090.09-1.14%364,100
Jul 16, 20250.090.090.090.090.091.15%81,000
Jul 15, 20250.090.090.090.090.092.35%210,600
Jul 11, 20250.080.090.080.090.09-99,900
Jul 9, 20250.090.090.090.090.09-50,000
Jul 8, 20250.090.090.080.090.092.41%185,600
Jul 7, 20250.080.080.080.080.08-1.19%120,000
Jul 4, 20250.080.080.080.080.082.44%15,100
Jul 3, 20250.080.080.080.080.08-1.20%310,900
Jul 2, 20250.080.090.080.080.08-262,800
Jul 1, 20250.080.080.080.080.08-1.19%397,100
Jun 30, 20250.080.090.080.080.081.20%419,300
Jun 27, 20250.080.090.080.080.08-2.35%959,300
Jun 26, 20250.090.090.080.090.09-201,100
Jun 25, 20250.090.090.080.090.092.41%201,100
Jun 24, 20250.090.090.080.080.08-4.60%817,400
Jun 23, 20250.090.090.090.090.09-2.25%2,268,300
Jun 20, 20250.090.090.090.090.09-1.11%686,400
Jun 19, 20250.090.090.090.090.092.27%166,300
Jun 18, 20250.090.090.090.090.091.15%241,900
Jun 17, 20250.090.090.090.090.09-3.33%1,587,200