Kin Global Limited (SGX:KIN)
Singapore · Delayed Price · Currency is SGD 0.2000
0.00 (0.00%)
At close: Jun 30, 2026
Kin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,400 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 18,600 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 600 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 2,100 |
| Jun 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.11% | 553,400 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 85,400 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 100 |
| Jun 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 84,500 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 36,600 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 9,200 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 127,200 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 90,400 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,500 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 52,000 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 102,400 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 123,600 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 162,400 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.68% | 13,700 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 24,800 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 81,100 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 163,100 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 21,000 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 430,100 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 179,000 |
| May 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 208,800 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 43,900 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 72,200 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 671,500 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 82,300 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 258,500 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 463,600 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 72,100 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 252,300 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 145,000 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 188,500 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 127,800 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 136,300 |
| May 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 309,800 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 225,900 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 251,600 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 452,800 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 783,700 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 307,600 |
| Apr 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.25 | 6.25% | 2,820,400 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 2,660,800 |