YKGI Limited (SGX:YK9)
Singapore · Delayed Price · Currency is SGD 0.1550
+0.0050 (3.33%)
At close: Oct 31, 2025
YKGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 6,000 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 200 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 122,800 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.23% | 76,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 200,000 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 340,800 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | 233,300 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.86% | 100,000 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 396,400 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 250,000 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 256,900 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 214,700 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | 145,000 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 74,800 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | 98,400 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 199,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 250,200 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 185,200 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 140,000 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 430,200 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 345,100 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 400 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 72,400 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,400 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,600 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 721,000 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 607,900 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 100,200 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 438,900 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 151,700 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 90,200 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 945,200 |
| Sep 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 15.22% | 942,600 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 209,600 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.62% | 120,000 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.26% | 204,200 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 133,600 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 329,800 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 447,700 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 153,800 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 230,000 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 251,000 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 148,600 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 585,300 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 310,800 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 100,000 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 196,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 127,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 155,000 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 262,900 |