Skip to main content
King Wan Corporation Limited (SGX:554)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0540
+0.0020 (3.85%)
Last updated: Apr 28, 2026, 2:02 PM SGT

King Wan Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.053.85%100,100
Apr 27, 20260.050.050.050.050.05-3.70%500
Apr 24, 20260.050.050.050.050.053.85%100
Apr 23, 20260.050.050.050.050.05-3.70%700
Apr 22, 20260.050.050.050.050.05-1.82%100
Apr 21, 20260.060.060.060.060.065.77%100
Apr 20, 20260.060.060.050.050.05-5.45%1,625,800
Apr 17, 20260.060.060.060.060.06-50,000
Apr 16, 20260.060.060.060.060.063.77%1,852,300
Apr 15, 20260.050.060.050.050.05-329,700
Apr 14, 20260.060.060.050.050.05-5.36%197,500
Apr 13, 20260.050.060.050.060.063.70%95,800
Apr 10, 20260.050.060.050.050.051.89%502,900
Apr 9, 20260.050.050.050.050.05-119,200
Apr 8, 20260.050.050.050.050.051.92%336,000
Apr 6, 20260.050.050.050.050.051.96%992,400
Apr 2, 20260.050.050.050.050.05-5.56%428,000
Apr 1, 20260.060.060.050.050.058.00%1,409,200
Mar 31, 20260.050.050.050.050.05-1.96%187,200
Mar 30, 20260.050.050.050.050.05-60,000
Mar 27, 20260.050.050.050.050.05-102,400
Mar 26, 20260.050.050.050.050.05-22,700
Mar 25, 20260.050.050.050.050.05-219,100
Mar 23, 20260.050.050.050.050.05-1.92%464,000
Mar 20, 20260.050.050.050.050.05-758,100
Mar 19, 20260.050.050.050.050.05-1.89%1,375,100
Mar 11, 20260.050.050.050.050.05-80,100
Mar 10, 20260.050.050.050.050.051.92%90,000
Mar 9, 20260.050.050.050.050.05-5.45%330,500
Mar 6, 20260.050.060.050.060.063.77%244,100
Mar 5, 20260.050.050.050.050.05-5,000
Mar 4, 20260.060.060.050.050.05-7.02%253,400
Mar 3, 20260.060.060.060.060.06-3.39%1,190,400
Mar 2, 20260.060.060.060.060.06-1.67%952,100
Feb 27, 20260.060.060.060.060.06-5,000
Feb 26, 20260.060.060.060.060.061.69%50,100
Feb 25, 20260.060.060.060.060.06-1.67%777,500
Feb 24, 20260.060.060.060.060.06-1,289,000
Feb 23, 20260.060.060.060.060.06-1.64%1,103,100
Feb 20, 20260.060.060.060.060.061.67%1,108,000
Feb 19, 20260.060.060.060.060.06-1,178,000
Feb 16, 20260.060.060.060.060.06-3.23%673,100
Feb 13, 20260.060.060.060.060.06-197,700
Feb 12, 20260.060.060.060.060.06-977,300
Feb 11, 20260.060.060.060.060.061.64%968,100
Feb 10, 20260.060.060.060.060.061.67%200
Feb 9, 20260.060.060.060.060.061.69%747,300
Feb 6, 20260.060.060.060.060.06-1.67%759,000
Feb 5, 20260.060.060.060.060.06-1.64%495,000
Feb 4, 20260.060.060.060.060.063.39%896,000
Feb 3, 20260.060.060.060.060.06-778,900
Feb 2, 20260.060.060.060.060.06-1.67%1,038,800
Jan 30, 20260.060.060.060.060.06-3.23%973,700
Jan 29, 20260.060.070.060.060.06-3.13%2,815,300
Jan 28, 20260.070.070.060.060.06-3.03%2,810,100
Jan 27, 20260.070.070.070.070.07-1.49%1,288,500
Jan 26, 20260.070.070.070.070.071.52%865,400
Jan 23, 20260.070.070.070.070.07-2,759,200
Jan 22, 20260.070.070.060.070.07-4,022,000
Jan 21, 20260.060.070.060.070.074.76%10,635,900
Jan 20, 20260.060.070.060.060.063.28%9,191,600
Jan 19, 20260.060.060.060.060.06-1.61%1,788,100
Jan 16, 20260.060.060.060.060.06-1.59%1,433,700
Jan 15, 20260.060.060.060.060.06-1,046,500
Jan 14, 20260.060.070.060.060.06-4,259,900
Jan 13, 20260.060.070.060.060.061.61%7,382,800
Jan 12, 20260.060.060.060.060.06-2,265,600
Jan 9, 20260.060.070.060.060.06-1.59%5,245,300
Jan 8, 20260.060.070.060.060.061.61%4,924,700
Jan 7, 20260.060.070.060.060.066.90%41,020,400
Jan 6, 20260.060.060.060.060.063.57%5,358,300
Jan 5, 20260.060.060.060.060.06-3.45%1,592,100
Jan 2, 20260.060.060.060.060.061.75%3,921,300
Dec 31, 20250.060.060.060.060.06-1.72%3,429,000
Dec 30, 20250.060.060.060.060.065.45%9,890,100
Dec 29, 20250.050.060.050.060.061.85%6,856,400
Dec 26, 20250.050.050.050.050.05-1.82%3,707,300
Dec 24, 20250.050.060.050.060.065.77%7,676,100
Dec 23, 20250.050.050.050.050.05-1.89%400,100
Dec 22, 20250.050.050.050.050.05-1.85%1,383,600
Dec 19, 20250.050.050.050.050.05-1,543,900
Dec 18, 20250.060.060.050.050.053.85%18,930,300
Dec 16, 20250.050.050.050.050.054.00%100
Dec 15, 20250.050.050.050.050.05-1.96%121,100
Dec 12, 20250.050.050.050.050.05-1.92%277,800
Dec 11, 20250.050.050.050.050.051.96%910,000
Dec 10, 20250.050.050.050.050.05-370,000
Dec 9, 20250.050.050.050.050.052.00%610,700
Dec 8, 20250.050.050.050.050.05-1.96%1,000,000
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