Koh Brothers Eco Engineering Limited (SGX:5HV)
Singapore · Delayed Price · Currency is SGD 0.0840
+0.0010 (1.20%)
At close: Sep 7, 2026
SGXC:5HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 980,300 |
| Sep 4, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 882,300 |
| Sep 3, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 150,600 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 1,497,500 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 2,355,300 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 1,255,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 503,500 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 1,356,900 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,062,100 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 4,190,300 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | 3,275,300 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,632,600 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.22% | 6,419,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.83% | 9,637,400 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.65% | 14,495,700 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 2,461,600 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 1,986,300 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,012,100 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 5,739,900 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,071,900 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,157,400 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,988,100 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 3,239,400 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.56% | 20,852,500 |
| Aug 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 3,632,900 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,362,100 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 6,233,500 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 5,533,900 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 4,587,900 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 6,369,600 |
| Jul 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 12,747,600 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 14,897,900 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 12,370,600 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 5,732,700 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,460,900 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 5,732,500 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 5,387,100 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 5,619,300 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.44% | 12,189,800 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.93% | 7,004,500 |
| Jul 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.40% | 21,647,100 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.97% | 11,395,900 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 3,838,700 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 3,960,900 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 4,682,000 |
| Jul 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 5,060,100 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 14,060,700 |
| Jul 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 7,178,400 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 3,421,700 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 3,858,700 |