Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0830
+0.0010 (1.22%)
At close: Jul 1, 2026

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20260.080.080.080.080.081.22%35,300
Jun 29, 20260.080.080.080.080.081.23%36,000
Jun 26, 20260.080.080.080.080.08-1.22%300
Jun 25, 20260.080.080.080.080.08-1.20%17,000
Jun 23, 20260.070.080.070.080.08-138,100
Jun 22, 20260.080.080.080.080.08-1.19%600
Jun 18, 20260.080.080.080.080.086.33%100,100
Jun 17, 20260.080.080.080.080.081.28%133,800
Jun 16, 20260.080.080.080.080.085.41%43,200
Jun 15, 20260.080.080.070.070.07-11.90%60,000
Jun 12, 20260.080.090.080.080.085.00%100,100
Jun 11, 20260.080.080.080.080.08-1.23%20,800
Jun 10, 20260.080.080.080.080.081.25%300
Jun 9, 20260.080.080.080.080.08-100,000
Jun 8, 20260.070.090.070.080.08-4.76%47,600
Jun 5, 20260.080.080.080.080.08-5,300
May 28, 20260.090.090.080.080.08-1.18%49,200
May 26, 20260.090.090.090.090.09-4,000
May 25, 20260.080.090.080.090.094.94%66,200
May 22, 20260.080.080.080.080.08-1.22%75,000
May 21, 20260.080.080.080.080.08-1.20%108,800
May 20, 20260.090.090.080.080.08-900
May 18, 20260.080.080.080.080.08-1.19%6,400
May 15, 20260.080.080.080.080.08-3.45%20,000
May 13, 20260.090.090.090.090.093.57%325,600
May 12, 20260.080.080.080.080.08-1.18%5,000
May 8, 20260.090.090.090.090.09-1.16%100,000
May 6, 20260.080.090.080.090.09-1.15%100,000
May 5, 20260.090.090.090.090.093.57%100
May 4, 20260.080.080.080.080.08-243,200
Apr 29, 20260.090.090.080.080.08-1.18%130,000
Apr 27, 20260.090.090.090.090.09-2.30%89,000
Apr 23, 20260.090.090.090.090.09-1.14%10,100
Apr 22, 20260.090.090.080.090.09-1.12%451,000
Apr 21, 20260.090.090.090.090.09-1.11%36,300
Apr 20, 20260.090.090.080.090.095.88%432,100
Apr 17, 20260.090.090.090.090.09-2.30%793,500
Apr 16, 20260.090.090.090.090.091.16%50,000
Apr 14, 20260.090.090.090.090.09-291,200
Apr 13, 20260.090.090.090.090.09-4.44%435,800
Apr 10, 20260.090.090.090.090.09-8,900
Apr 9, 20260.090.090.090.090.091.12%75,100
Apr 8, 20260.090.090.090.090.093.49%30,400
Apr 7, 20260.090.090.090.090.09-170,000
Apr 6, 20260.090.090.090.090.09-2.27%207,200
Apr 2, 20260.090.090.090.090.09-9.28%412,300
Apr 1, 20260.100.100.100.100.102.11%400,700
Mar 31, 20260.100.100.090.100.10-157,300
Mar 30, 20260.090.100.090.100.101.06%2,043,800
Mar 27, 20260.100.100.090.090.09-260,100