Kingsmen Creatives Ltd. (SGX:5MZ)
Singapore
· Delayed Price · Currency is SGD 0.550
-0.005 (-0.90%)
At close: Mar 6, 2026
Kingsmen Creatives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 134,800 |
| Mar 4, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.91% | 569,500 |
| Mar 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 61,100 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 234,900 |
| Feb 27, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 107,000 |
| Feb 26, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.92% | 93,600 |
| Feb 25, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 301,000 |
| Feb 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 34,400 |
| Feb 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 8.00% | 628,500 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 220,100 |
| Feb 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 48,900 |
| Feb 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | 43,000 |
| Feb 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 49,400 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,100 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,200 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 300 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 247,500 |
| Feb 5, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 177,100 |
| Feb 3, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 600 |
| Jan 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 2,300 |
| Jan 29, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 29,700 |
| Jan 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 60,000 |
| Jan 27, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 53,700 |
| Jan 26, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 41,300 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 213,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 72,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 333,000 |
| Jan 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.02% | 26,000 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.98% | 400,700 |
| Jan 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 340,800 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 380,800 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,200 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 184,100 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 24,700 |
| Jan 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 171,600 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 10,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100,000 |
| Dec 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 167,000 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 7,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 50,000 |
| Dec 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 5,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 105,200 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8,000 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 74,700 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 88,600 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.98% | 8,300 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 4,000 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 72,000 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 31,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 160,000 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 79,500 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | 100 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | 300 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 39,000 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 185,700 |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 40,000 |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 62,800 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 87,100 |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 22,200 |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400 |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,600 |
| Nov 5, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,600 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 9,000 |
| Oct 31, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 600 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 200 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 10,000 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 132,300 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 55,600 |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 44,400 |
| Oct 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 900 |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 300 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 42,100 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 35,800 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 90,300 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 57,200 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,600 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 38,400 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.86% | 72,000 |
| Oct 9, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 60,000 |
| Oct 8, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.98% | 89,700 |
| Oct 7, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -1.94% | 26,000 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 112,300 |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 48,100 |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 262,100 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | 165,000 |
| Sep 30, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 171,900 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 400,900 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 236,300 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 87,600 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 73,300 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 115,500 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 131,800 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 320,200 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 982,200 |
| Sep 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 111,400 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 120,200 |