Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0920
+0.0010 (1.10%)
At close: Oct 9, 2025

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.090.090.090.090.09-2,022,300
Oct 9, 20250.090.090.090.090.091.10%4,141,100
Oct 8, 20250.090.090.090.090.092.25%300,000
Oct 7, 20250.090.090.090.090.09-715,000
Oct 6, 20250.090.090.090.090.09-1.11%128,000
Oct 2, 20250.090.090.090.090.091.12%249,700
Oct 1, 20250.090.090.090.090.091.14%980,100
Sep 30, 20250.090.090.090.090.09-2.22%120,000
Sep 29, 20250.090.090.090.090.091.12%372,000
Sep 26, 20250.090.090.090.090.09-2.20%311,700
Sep 25, 20250.090.090.090.090.093.41%1,213,000
Sep 24, 20250.090.090.090.090.09-1.12%311,400
Sep 23, 20250.090.090.090.090.09-600,000
Sep 22, 20250.090.090.090.090.09-1.11%1,419,100
Sep 18, 20250.090.090.090.090.09-4.26%820,500
Sep 17, 20250.100.100.090.090.09-900,500
Sep 16, 20250.090.100.090.090.096.82%5,855,000
Sep 15, 20250.090.090.090.090.09-2.22%791,000
Sep 12, 20250.090.090.090.090.09-203,300
Sep 11, 20250.090.090.090.090.09-1.10%565,000
Sep 10, 20250.090.090.090.090.09-324,000
Sep 9, 20250.090.090.090.090.09-2.15%170,100
Sep 8, 20250.090.090.090.090.091.09%367,600
Sep 5, 20250.090.090.090.090.091.10%828,800
Sep 4, 20250.090.090.090.090.09-2.15%400,000
Sep 3, 20250.090.090.090.090.092.20%150,100
Sep 2, 20250.090.090.090.090.09-328,100
Sep 1, 20250.090.090.090.090.09-1,509,000
Aug 29, 20250.090.090.090.090.09-131,000
Aug 28, 20250.090.090.090.090.09-2.15%201,000
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