Koh Brothers Eco Engineering Limited (SGX:5HV)
Singapore · Delayed Price · Currency is SGD 0.1420
+0.0020 (1.43%)
At close: Jul 23, 2026
SGXC:5HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 5,989,100 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 4,160,700 |
| Jun 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 4,276,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.96% | 7,717,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,306,600 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 7,284,900 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 8,152,800 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 7,952,700 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.73% | 11,808,800 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.71% | 14,295,600 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 8,283,200 |
| 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 |