Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0810
-0.0010 (-1.22%)
At close: May 22, 2026

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20260.100.100.090.090.09-1.05%463,100
Mar 25, 20260.100.100.100.100.101.06%1,310,100
Mar 24, 20260.090.100.090.090.09-1.05%1,551,600
Mar 23, 20260.090.100.090.100.102.15%1,347,500
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