YKGI Limited (SGX:YK9)
Singapore · Delayed Price · Currency is SGD 0.1600
0.00 (0.00%)
At close: Sep 26, 2025
YKGI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 115,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 814,200 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.69% | 702,500 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.84% | 114,800 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.31% | 329,400 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 694,600 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 8,100 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -2.78% | 54,000 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 324,000 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 1.89% | 162,100 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 1.92% | 154,000 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 91,900 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 261,000 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 138,400 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | -0.94% | 70,000 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 2.91% | 412,500 |
| Jul 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 104,000 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 167,000 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 212,100 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 100,000 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 330,300 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 19,600 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.02% | 30,000 |