Skip to main content
KSH Holdings Limited (SGX:ER0)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.355
+0.005 (1.43%)
At close: Mar 6, 2026

KSH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.360.350.360.361.43%311,400
Mar 5, 20260.350.350.350.350.35-275,700
Mar 4, 20260.360.360.340.350.35-4.11%825,000
Mar 3, 20260.370.370.360.370.37-252,600
Mar 2, 20260.370.370.360.370.37-3.95%973,900
Feb 27, 20260.380.380.380.380.381.33%1,011,200
Feb 26, 20260.390.400.380.380.381.35%2,548,100
Feb 25, 20260.370.370.370.370.37-270,100
Feb 24, 20260.380.380.370.370.37-1.33%505,400
Feb 23, 20260.370.380.370.380.382.74%1,825,000
Feb 20, 20260.370.380.370.370.371.39%2,108,400
Feb 19, 20260.350.380.350.360.362.86%4,445,100
Feb 16, 20260.350.350.350.350.351.45%92,800
Feb 12, 20260.350.350.350.350.35-1.43%67,700
Feb 11, 20260.350.350.350.350.351.45%330,600
Feb 10, 20260.350.360.350.350.35-1.43%164,500
Feb 9, 20260.350.350.350.350.35-10,700
Feb 6, 20260.350.360.350.350.35-225,300
Feb 5, 20260.360.360.350.350.351.45%33,500
Feb 4, 20260.350.360.350.350.35-1.43%170,800
Feb 3, 20260.350.350.350.350.35-19,400
Feb 2, 20260.350.350.350.350.351.45%87,900
Jan 30, 20260.360.360.350.350.35-153,700
Jan 29, 20260.360.360.350.350.35-2.82%253,100
Jan 28, 20260.360.360.350.360.36-316,600
Jan 27, 20260.360.360.360.360.36-1.39%52,000
Jan 26, 20260.360.370.350.360.36-161,600
Jan 23, 20260.360.370.360.360.362.86%363,200
Jan 22, 20260.360.360.350.350.35-1.41%343,700
Jan 21, 20260.350.360.350.360.362.90%344,900
Jan 20, 20260.340.350.340.350.351.47%213,900
Jan 19, 20260.350.350.340.340.34-1.45%57,900
Jan 16, 20260.360.360.340.350.35-2.82%1,286,100
Jan 15, 20260.360.360.350.360.361.43%21,500
Jan 14, 20260.360.370.350.350.35-559,400
Jan 13, 20260.360.360.350.350.35-1.41%286,000
Jan 12, 20260.360.360.360.360.36-1.39%214,300
Jan 9, 20260.360.360.360.360.361.41%70,200
Jan 8, 20260.360.360.360.360.36-1.39%298,300
Jan 7, 20260.350.360.350.360.36-15,300
Jan 6, 20260.360.360.360.360.36-112,200
Jan 5, 20260.360.360.360.360.36-1.37%161,600
Jan 2, 20260.370.370.360.370.37-234,100
Dec 31, 20250.370.370.370.370.37-47,300
Dec 30, 20250.370.370.370.370.37-191,700
Dec 29, 20250.360.370.360.370.371.39%104,700
Dec 26, 20250.370.370.360.360.36-1.37%2,100
Dec 24, 20250.360.370.360.370.371.39%62,500
Dec 23, 20250.350.360.350.360.362.86%703,100
Dec 22, 20250.340.370.340.350.352.94%546,800
Dec 19, 20250.340.350.340.340.34-1.45%11,500
Dec 18, 20250.350.360.350.350.35-1.43%26,000
Dec 17, 20250.340.350.340.350.351.45%29,500
Dec 16, 20250.350.350.340.350.35-4.17%148,500
Dec 15, 20250.350.360.350.360.362.86%12,500
Dec 12, 20250.350.360.350.350.351.45%165,400
Dec 11, 20250.350.350.350.350.35-11,200
Dec 10, 20250.350.350.340.350.35-1.43%87,900
Dec 9, 20250.360.360.350.350.35-1.41%36,300
Dec 8, 20250.360.360.360.360.36-1.39%6,900
Dec 5, 20250.360.360.360.360.361.41%700
Dec 4, 20250.370.370.360.360.36-2.74%98,400
Dec 3, 20250.360.370.360.370.371.39%54,300
Dec 2, 20250.360.370.360.360.36-124,800
Dec 1, 20250.360.360.360.360.36-1.37%13,600
Nov 28, 20250.370.380.370.370.36-68,200
Nov 27, 20250.370.380.370.370.36-136,800
Nov 26, 20250.370.370.360.370.36-811,000
Nov 25, 20250.370.370.360.370.36-667,100
Nov 24, 20250.370.370.360.370.36-1.35%219,600
Nov 21, 20250.370.370.370.370.36-1.33%346,200
Nov 20, 20250.380.380.370.380.37-368,400
Nov 19, 20250.370.380.370.380.372.74%472,900
Nov 18, 20250.380.380.360.370.36-3.95%810,800
Nov 17, 20250.380.380.370.380.37-527,500
Nov 14, 20250.390.400.370.380.37-1.30%2,490,800
Nov 13, 20250.400.400.390.390.38-1.28%1,254,000
Nov 12, 20250.400.400.390.390.38-2.50%1,007,000
Nov 11, 20250.410.420.400.400.39-1.23%495,600
Nov 10, 20250.410.410.410.410.40-304,400
Nov 7, 20250.420.420.410.410.40-2.41%911,300
Nov 6, 20250.420.420.410.420.41-1,355,500
Nov 5, 20250.400.430.390.420.413.75%4,736,700
Nov 4, 20250.410.410.390.400.39-1.23%741,900
Nov 3, 20250.410.410.400.410.40-442,600
Oct 31, 20250.410.410.410.410.40-1.22%627,600
Oct 30, 20250.410.410.410.410.40-708,700
Oct 29, 20250.410.420.410.410.40-2,414,400
Oct 28, 20250.420.420.410.410.40-1.20%2,862,500
Oct 27, 20250.410.420.410.420.411.22%1,198,400
Oct 24, 20250.400.420.400.410.401.23%2,869,300
Oct 23, 20250.400.410.390.410.401.25%821,400
Oct 22, 20250.380.410.380.400.395.26%3,358,200
Oct 21, 20250.380.390.380.380.37-499,900
Oct 17, 20250.390.400.380.380.37-2.56%1,207,000
Oct 16, 20250.410.410.390.390.38-4.88%1,637,900
Oct 15, 20250.400.420.400.410.405.13%8,036,800
Oct 14, 20250.380.390.380.390.382.63%3,250,300
Oct 13, 20250.370.380.370.380.37-1.30%958,500
Oct 10, 20250.370.390.370.390.384.05%3,872,300