Skip to main content
logo
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0740
+0.0030 (4.23%)
At close: Oct 5, 2026

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20260.070.070.070.070.074.23%100
Oct 2, 20260.070.080.070.070.075.97%4,400
Oct 1, 20260.070.070.070.070.07-30,200
Sep 30, 20260.070.070.070.070.07-2.90%36,500
Sep 24, 20260.070.070.070.070.072.99%50,500
Sep 23, 20260.070.070.070.070.07-1.47%14,100
Sep 17, 20260.070.070.070.070.07-2.86%1,700
Sep 16, 20260.070.070.070.070.077.69%1,700
Sep 14, 20260.070.070.070.070.07-70,000
Sep 11, 20260.070.070.070.070.07-73,000
Sep 10, 20260.070.070.070.070.07-2.99%90,900
Sep 9, 20260.060.070.060.070.073.08%58,800
Sep 8, 20260.070.070.070.070.07-12.16%30,000
Sep 7, 20260.070.070.070.070.075.71%210,000
Sep 4, 20260.070.070.070.070.07-1.41%100,000
Sep 2, 20260.060.070.060.070.07-9,000
Sep 1, 20260.070.070.060.070.07-140,200
Aug 31, 20260.070.070.070.070.07-200,000
Aug 28, 20260.080.080.060.070.072.90%511,100
Aug 27, 20260.070.070.070.070.07-29,500
Aug 26, 20260.070.070.070.070.07-5.48%10,500
Aug 20, 20260.070.070.070.070.07-200
Aug 19, 20260.070.070.070.070.07-21,900
Aug 18, 20260.070.070.060.070.075.80%198,600
Aug 12, 20260.060.070.060.070.07-9.21%116,800
Aug 11, 20260.080.080.070.080.08-1.30%385,400
Aug 5, 20260.080.080.080.080.08-2.53%60,000
Aug 4, 20260.080.080.080.080.082.60%22,900
Jul 31, 20260.080.080.080.080.081.32%2,000
Jul 30, 20260.080.080.080.080.08-4,000
Jul 28, 20260.080.080.080.080.08-2.56%100,000
Jul 23, 20260.080.080.080.080.08-2.50%100,000
Jul 20, 20260.080.080.080.080.08-2.44%1,000
Jul 17, 20260.080.080.080.080.082.50%27,900
Jul 16, 20260.070.080.070.080.086.67%446,600
Jul 13, 20260.080.080.080.080.08-100
Jul 9, 20260.080.080.080.080.08-1.32%42,000
Jul 8, 20260.070.080.070.080.08-2.56%4,500
Jul 7, 20260.070.080.070.080.082.63%12,200
Jul 6, 20260.080.080.080.080.08-8.43%101,000
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