Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0910
-0.0010 (-1.09%)
At close: Oct 29, 2025

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.090.090.090.090.09-245,000
Oct 30, 20250.090.090.090.090.09-1.10%295,100
Oct 29, 20250.090.090.090.090.09-1.09%688,200
Oct 28, 20250.090.090.090.090.09-1.08%1,620,700
Oct 27, 20250.090.100.090.090.093.33%3,211,100
Oct 24, 20250.090.090.090.090.09-570,700
Oct 23, 20250.090.090.090.090.091.12%53,000
Oct 22, 20250.090.090.090.090.09-284,400
Oct 21, 20250.090.090.090.090.09-590,800
Oct 17, 20250.090.090.090.090.09-1.11%551,100
Oct 16, 20250.090.090.090.090.091.12%160,300
Oct 15, 20250.090.090.090.090.09-1.11%759,100
Oct 14, 20250.090.090.090.090.09-2.17%1,549,600
Oct 13, 20250.090.090.090.090.09-972,800
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