Skip to main content
King Wan Corporation Limited (SGX:554)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0510
+0.0010 (2.00%)
Last updated: Dec 5, 2025, 10:40 AM SGT

King Wan Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.052.00%1,295,400
Dec 4, 20250.050.050.050.050.052.04%2,091,800
Dec 3, 20250.050.050.050.050.05-505,500
Dec 2, 20250.050.050.050.050.05-1,250,100
Dec 1, 20250.050.050.050.050.05-2.00%693,800
Nov 28, 20250.050.050.050.050.05-1.96%917,400
Nov 27, 20250.050.050.050.050.05-153,000
Nov 26, 20250.050.050.050.050.05-1,566,800
Nov 25, 20250.050.050.050.050.054.08%780,100
Nov 24, 20250.050.050.050.050.05-26,900
Nov 21, 20250.050.050.050.050.05-2.00%937,500
Nov 20, 20250.050.050.050.050.052.04%920,200
Nov 19, 20250.050.050.050.050.05-2.00%1,237,100
Nov 18, 20250.050.050.050.050.05-1.96%942,100
Nov 17, 20250.050.050.050.050.05-2,784,000
Nov 14, 20250.050.050.050.050.05-1.92%2,319,100
Nov 13, 20250.050.050.050.050.05-1.89%2,036,400
Nov 12, 20250.050.050.050.050.05-205,000
Nov 11, 20250.050.060.050.050.05-5.36%791,400
Nov 10, 20250.060.060.060.060.061.82%3,177,500
Nov 7, 20250.060.060.050.060.063.77%7,193,100
Nov 6, 20250.050.050.050.050.05-515,200
Nov 5, 20250.050.050.050.050.05-927,400
Nov 4, 20250.050.050.050.050.05-1.85%1,163,000
Nov 3, 20250.050.050.050.050.053.85%2,653,500
Oct 31, 20250.050.050.050.050.05-1.89%727,500
Oct 30, 20250.050.050.050.050.05-1.85%1,519,700
Oct 29, 20250.060.060.050.050.05-1.82%1,728,500
Oct 28, 20250.060.060.060.060.06-5,645,400
Oct 27, 20250.060.060.060.060.061.85%7,194,000
Oct 24, 20250.050.060.050.050.051.89%7,903,100
Oct 23, 20250.050.050.050.050.051.92%1,897,100
Oct 22, 20250.050.050.050.050.051.96%6,569,000
Oct 21, 20250.050.050.050.050.05-1,890,000
Oct 17, 20250.050.060.050.050.05-5.56%7,156,500
Oct 16, 20250.050.060.050.050.05-5,967,000
Oct 15, 20250.050.060.050.050.0514.89%28,648,700
Oct 14, 20250.050.050.050.050.05-5,242,500
Oct 13, 20250.050.050.050.050.05-2.08%3,709,900
Oct 10, 20250.050.050.050.050.05-2.04%2,235,400
Oct 9, 20250.050.050.050.050.054.26%3,661,200
Oct 8, 20250.050.050.050.050.05-2,770,800
Oct 7, 20250.050.050.050.050.05-2.08%1,325,300
Oct 6, 20250.050.050.050.050.05-2.04%950,100
Oct 3, 20250.050.050.050.050.05-1,100,000
Oct 2, 20250.050.050.050.050.054.26%5,351,900
Oct 1, 20250.050.050.050.050.05-2.08%2,390,200
Sep 30, 20250.050.050.050.050.05-2,030,500
Sep 29, 20250.050.050.050.050.056.67%4,719,600
Sep 26, 20250.050.050.050.050.05-1,399,700
Sep 25, 20250.050.050.050.050.05-1,600,000
Sep 24, 20250.050.050.050.050.05-2.17%2,638,100
Sep 23, 20250.050.050.050.050.05-2.13%1,888,100
Sep 22, 20250.050.050.050.050.05-1,630,000
Sep 19, 20250.050.050.050.050.05-4.08%1,765,900
Sep 18, 20250.050.050.050.050.052.08%7,083,100
Sep 17, 20250.050.050.050.050.05-2.04%601,700
Sep 16, 20250.050.050.050.050.052.08%1,898,400
Sep 15, 20250.050.050.050.050.05-2.04%3,872,500
Sep 12, 20250.050.050.050.050.05-639,400
Sep 11, 20250.050.050.050.050.052.08%362,400
Sep 10, 20250.050.050.050.050.05-4.00%1,671,400
Sep 9, 20250.050.050.050.050.056.38%8,112,600
Sep 8, 20250.050.050.050.050.05-2.08%2,138,800
Sep 5, 20250.050.050.050.050.05-1,161,200
Sep 4, 20250.050.050.050.050.05-3,214,000
Sep 3, 20250.050.050.050.050.05-4,558,900
Sep 2, 20250.050.050.050.050.052.13%2,409,600
Sep 1, 20250.050.050.050.050.05-4.08%2,763,600
Aug 29, 20250.050.050.050.050.05-2.00%2,697,000
Aug 28, 20250.050.050.050.050.05-1,584,500
Aug 27, 20250.050.050.050.050.05-5,994,800
Aug 26, 20250.050.050.050.050.052.04%5,892,000
Aug 25, 20250.050.050.050.050.05-7,680,100
Aug 22, 20250.050.050.050.050.056.52%15,640,300
Aug 21, 20250.040.050.040.050.054.55%7,036,100
Aug 20, 20250.050.050.040.040.04-1,213,200
Aug 19, 20250.050.050.040.040.04-2.22%6,754,200
Aug 18, 20250.040.050.040.050.052.27%3,575,900
Aug 15, 20250.040.040.040.040.04-1,401,900
Aug 14, 20250.040.050.040.040.044.76%8,351,300
Aug 13, 20250.040.040.040.040.04-2.33%4,533,200
Aug 12, 20250.040.040.040.040.04-1,271,200
Aug 11, 20250.040.040.040.040.042.38%1,871,800
Aug 8, 20250.040.040.040.040.04-4.55%3,068,800
Aug 7, 20250.040.050.040.040.04-9,303,700
Aug 6, 20250.040.050.040.040.047.32%24,898,900
Aug 5, 20250.040.040.040.040.042.50%4,630,300
Aug 4, 20250.040.040.040.040.045.26%1,939,500
Aug 1, 20250.040.040.040.040.04-2.56%931,700
Jul 31, 20250.040.040.040.040.04-2.50%2,015,600
Jul 30, 20250.040.040.040.040.045.26%4,859,400
Jul 29, 20250.040.040.040.040.04-5.00%1,709,400
Jul 28, 20250.040.040.040.040.04-2.44%2,667,300
Jul 25, 20250.040.040.040.040.042.50%670,500
Jul 24, 20250.040.040.040.040.04-4.76%1,619,100
Jul 23, 20250.040.040.040.040.047.69%9,831,900
Jul 22, 20250.040.040.040.040.042.63%2,383,800
Jul 21, 20250.040.040.040.040.04-2.56%1,624,700
Jul 18, 20250.040.040.040.040.042.63%2,121,300