Hor Kew Corporation Limited (SGX:BBP)
Singapore
· Delayed Price · Currency is SGD 1.170
+0.050 (4.46%)
At close: Mar 6, 2026
Hor Kew Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | 6,900 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 12,000 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 41,800 |
| Mar 3, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 18,000 |
| Mar 2, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -16.03% | 125,600 |
| Feb 27, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 3.15% | 91,600 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 500 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 66,800 |
| Feb 24, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 28,100 |
| Feb 23, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 7,400 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 56,100 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 36,900 |
| Feb 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 2.38% | 15,000 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 26,800 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 17,800 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -2.90% | 125,400 |
| Feb 10, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 59,700 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 65,700 |
| Feb 5, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | 119,000 |
| Feb 4, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 10,100 |
| Feb 3, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 36,600 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 80,000 |
| Jan 29, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 44,300 |
| Jan 28, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 106,300 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 27,000 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 31,100 |
| Jan 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 21,100 |
| Jan 22, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 80,900 |
| Jan 21, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 62,200 |
| Jan 20, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 10,400 |
| Jan 16, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,200 |
| Jan 15, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 28,800 |
| Jan 14, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 34,800 |
| Jan 13, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 16,800 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 300 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 5,200 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 13,500 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 19,000 |
| Jan 2, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 10,900 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,300 |
| Dec 23, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 700 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 9,600 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 10,300 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 100 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 27,000 |
| Dec 12, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 83,400 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 25,100 |
| Dec 10, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.38% | 18,700 |
| Dec 9, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 13,300 |
| Dec 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 11,200 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 8,000 |
| Dec 3, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 7,500 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 21,900 |
| Nov 28, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 11,000 |
| Nov 27, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 15,700 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 10,000 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,500 |
| Nov 24, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 5,100 |
| Nov 21, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 5,400 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 3,600 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 19,000 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10,000 |
| Nov 17, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 10,700 |
| Nov 14, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 11,900 |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 9,100 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 26,600 |
| Nov 11, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 87,600 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 7,100 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 6,400 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 6,000 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 10,800 |
| Nov 4, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 6,200 |
| Nov 3, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 6,700 |
| Oct 31, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 16,600 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 15,100 |
| Oct 28, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | - | 24,400 |
| Oct 27, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 5,600 |
| Oct 24, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,300 |
| Oct 23, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 5,000 |
| Oct 22, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 7,200 |
| Oct 21, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 22,900 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 54,000 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.82% | 6,100 |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 400 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,600 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,900 |
| Oct 8, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 38,700 |
| Oct 7, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 24,100 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 4,000 |
| Oct 3, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 1,600 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 51,300 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 28,500 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 1,100 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | 10,200 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 600 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 34,700 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 100 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 200 |
| Sep 22, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 1,900 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 5,100 |