Koh Brothers Eco Engineering Limited (SGX:5HV)
Singapore · Delayed Price · Currency is SGD 0.1410
+0.0030 (2.17%)
At close: Jun 11, 2026
SGXC:5HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.17% | 12,037,900 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 5,385,500 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 3,977,400 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,916,100 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 14,260,100 |
| Jun 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 12,804,900 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,962,200 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 25,166,700 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 22,143,300 |
| May 28, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 21.97% | 103,792,300 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 8,662,900 |
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 11,975,600 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.94% | 12,815,400 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 9,171,600 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.49% | 11,988,800 |
| May 19, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.13 | -8.16% | 23,106,900 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 8,283,800 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 15,073,800 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 43,411,900 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.11% | 62,412,900 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.78% | 24,624,400 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 19,111,700 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,467,900 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 21,061,100 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 17,345,800 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 34,922,400 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 11,550,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 15,223,900 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 24,797,000 |
| Apr 28, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.71% | 47,455,500 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.70% | 34,111,400 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.37% | 28,660,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 35,672,800 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.58% | 112,800,300 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 19.58% | 108,241,900 |
| Apr 20, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 13.49% | 133,377,500 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 44,807,300 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 19,013,000 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.17% | 70,448,300 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -12.12% | 59,782,100 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 14.78% | 99,819,100 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.68% | 21,589,900 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 28,619,800 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 34,490,600 |
| Apr 7, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 25.26% | 134,856,000 |
| Apr 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.09 | 13.10% | 43,974,100 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 3,129,100 |
| Apr 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.38% | 9,976,400 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 4,930,000 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 9,562,800 |