Kori Holdings Limited (SGX:5VC)
Singapore · Delayed Price · Currency is SGD 0.1650
-0.0050 (-2.94%)
At close: Aug 24, 2026
Kori Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 255,100 |
| Feb 26, 2026 | 0.09 | 0.17 | 0.09 | 0.17 | 0.17 | -0.58% | 21,000 |
| Jan 29, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 55.45% | 10,700 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 50,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 20,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jan 7, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -0.84% | 50,300 |
| Dec 31, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -0.83% | 59,900 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.76% | 25,300 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 5,000 |
| Dec 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 131,900 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 121,300 |
| Dec 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.78% | 90,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 5,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.70% | 7,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 2,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 39,500 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | 1,300 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.13% | 99,000 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 161,600 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | 50,600 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 10,200 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 20,000 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 800 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,800 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,300 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 42,900 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.83% | 129,900 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,800 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 80,500 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.84% | 99,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 7,600 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 11,000 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,100 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 2,000 |
| May 8, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 1.34% | 29,600 |
| May 6, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -1.32% | 48,000 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 1,400 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 6,400 |
| Jan 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,400 |
| Jan 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,200 |
| Jan 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,800 |
| Jan 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.31% | 10,000 |
| Dec 26, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.21% | 100,000 |
| Dec 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,100 |
| Dec 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 11,300 |