KORE US REIT (SGX:CMOU)
Singapore
· Delayed Price · Currency is SGD · Price in USD 0.200
-0.005 (-2.44%)
Mar 6, 2026, 4:56 PM SGT
KORE US REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 329,300 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 328,300 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 1,775,300 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,139,700 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,052,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 257,200 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,263,400 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 836,000 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,130,100 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,677,600 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,823,000 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,863,200 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 37,200 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,640,100 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 543,100 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,094,500 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,507,900 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,665,300 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 231,900 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 535,500 |
| Feb 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.23 | 2.17% | 6,639,200 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 11,130,400 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,567,200 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 4.26% | 5,681,400 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 4,220,000 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.22 | - | 6,389,900 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 1,672,100 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 985,200 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 698,500 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 529,300 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 1,412,200 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,236,400 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 2,890,100 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 133,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 400,300 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 478,200 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 471,500 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.17% | 300,300 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 394,700 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 343,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 755,200 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,439,300 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 477,700 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 220,900 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 69,300 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 486,700 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 437,200 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 481,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,300 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 40,500 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 278,900 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,862,300 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 373,300 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 565,800 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,111,500 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 143,100 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,500 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 321,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 370,600 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 122,200 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 395,000 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 258,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 296,800 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 640,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 169,600 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 605,800 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 23,000 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 998,000 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 141,400 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 111,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 334,100 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.08% | 294,900 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 143,000 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 158,200 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 577,700 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 1,355,600 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,750,000 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 921,100 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 4.44% | 1,936,300 |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -4.26% | 1,071,800 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 1,330,000 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 396,400 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -2.17% | 1,453,200 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,452,900 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 228,500 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 609,600 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 600,900 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 512,700 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.08% | 618,100 |
| Oct 28, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.24 | 6.52% | 3,876,000 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 387,400 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 120,600 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,248,900 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 1,133,000 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 325,000 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 975,300 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 154,000 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 136,800 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,143,000 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 2,306,500 |