Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0930
+0.0030 (3.33%)
At close: Mar 20, 2026

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.090.090.090.090.093.33%1,926,800
Mar 19, 20260.090.090.090.090.092.27%1,438,800
Mar 17, 20260.090.090.090.090.09-61,500
Mar 16, 20260.090.090.090.090.097.32%900
Mar 13, 20260.080.080.080.080.08-1.20%52,000
Mar 12, 20260.080.080.080.080.08-38,300
Mar 10, 20260.090.090.080.080.08-2.35%50,000
Mar 9, 20260.090.090.090.090.09-3.41%236,100
Mar 6, 20260.090.090.090.090.09-38,600
Mar 5, 20260.090.090.090.090.09-18,200
Mar 2, 20260.090.090.090.090.09-265,800
Feb 26, 20260.090.090.090.090.09-2.22%7,500
Feb 24, 20260.090.090.090.090.09-1.10%1,386,700
Feb 23, 20260.090.090.090.090.09-1.09%623,700
Feb 19, 20260.090.090.090.090.09-1.08%15,100
Feb 12, 20260.090.090.090.090.091.09%12,100
Feb 11, 20260.090.090.090.090.093.37%30,200
Feb 6, 20260.090.090.090.090.09-25,000
Feb 5, 20260.090.090.090.090.09-2.20%50,000
Feb 4, 20260.090.090.090.090.09-1.09%50,200
Feb 3, 20260.090.090.090.090.09-200
Feb 2, 20260.090.090.090.090.09-943,500
Jan 30, 20260.090.090.090.090.09-455,500
Jan 29, 20260.090.090.090.090.09-350,200
Jan 28, 20260.090.090.090.090.092.22%117,800
Jan 27, 20260.090.090.090.090.091.12%29,000
Jan 26, 20260.090.090.090.090.09-1.11%260,000
Jan 23, 20260.090.090.090.090.09-20,000
Jan 22, 20260.090.090.090.090.09-1.10%230,600
Jan 21, 20260.090.090.090.090.091.11%370,300
Jan 20, 20260.090.090.090.090.09-1.10%1,116,500
Jan 19, 20260.090.090.090.090.09-293,700
Jan 16, 20260.090.090.090.090.09-3.19%170,100
Jan 15, 20260.100.100.090.090.09-5.05%1,380,700
Jan 14, 20260.100.100.090.100.102.06%731,300
Jan 13, 20260.090.100.090.100.107.78%2,015,700
Jan 12, 20260.090.090.090.090.09-341,000
Jan 9, 20260.090.090.090.090.09-2.17%520,400
Jan 8, 20260.090.090.090.090.092.22%1,115,100
Jan 7, 20260.090.090.090.090.095.88%867,200
Jan 6, 20260.090.090.090.090.09-2.30%322,500
Jan 2, 20260.090.090.090.090.09-251,700
Dec 31, 20250.090.090.090.090.091.16%120,100
Dec 30, 20250.090.090.090.090.09-556,300
Dec 29, 20250.090.090.090.090.093.61%17,000
Dec 26, 20250.080.080.080.080.08-1.19%400
Dec 24, 20250.080.080.080.080.08-1.18%17,000
Dec 19, 20250.080.090.080.090.093.66%26,600
Dec 17, 20250.080.080.080.080.081.23%40,000
Dec 16, 20250.080.080.080.080.08-6.90%45,000