Skip to main content
KSH Holdings Limited (SGX:ER0)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.360
+0.005 (1.41%)
At close: Dec 5, 2025

KSH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.370.380.370.370.36-1,453,800
Oct 8, 20250.370.380.370.370.36-511,000
Oct 7, 20250.370.380.370.370.36-1.33%339,000
Oct 6, 20250.380.380.370.380.37-1.32%358,300
Oct 3, 20250.380.390.380.380.371.33%2,217,400
Oct 2, 20250.370.380.370.380.371.35%358,900
Oct 1, 20250.370.380.370.370.36-633,500
Sep 30, 20250.380.380.370.370.36-2.63%544,500
Sep 29, 20250.370.390.370.380.374.11%2,243,700
Sep 26, 20250.370.370.360.370.36-856,700
Sep 25, 20250.370.370.360.370.36-1.35%544,800
Sep 24, 20250.360.380.360.370.361.37%1,135,300
Sep 23, 20250.380.380.370.370.36-3.95%413,500
Sep 22, 20250.390.390.370.380.37-1.30%637,300
Sep 19, 20250.380.390.370.390.38-1,710,600
Sep 18, 20250.400.400.380.390.38-3.75%1,702,500
Sep 17, 20250.410.410.400.400.39-2.44%2,398,900
Sep 16, 20250.420.420.410.410.40-942,400
Sep 15, 20250.420.420.410.410.40-1.20%1,270,400
Sep 12, 20250.410.430.410.420.412.47%2,869,700
Sep 11, 20250.410.410.410.410.40-1.22%1,345,500
Sep 10, 20250.420.420.410.410.40-2.38%725,800
Sep 9, 20250.420.420.400.420.41-2,788,000
Sep 8, 20250.410.420.400.420.413.70%5,133,600
Sep 5, 20250.400.410.390.410.402.53%3,553,300
Sep 4, 20250.400.410.390.400.39-1,131,900
Sep 3, 20250.400.410.400.400.39-1.25%1,739,400
Sep 2, 20250.390.410.390.400.392.56%13,677,700
Sep 1, 20250.380.390.370.390.384.00%4,582,500
Aug 29, 20250.360.380.360.380.374.17%5,601,500
Aug 28, 20250.360.370.350.360.36-1,246,600
Aug 27, 20250.360.370.360.360.361.41%2,347,900
Aug 26, 20250.370.370.360.360.35-4.05%1,659,700
Aug 25, 20250.380.380.360.370.36-4,738,600
Aug 22, 20250.380.380.370.370.361.37%6,703,500
Aug 21, 20250.350.370.340.370.3510.61%36,994,500
Aug 20, 20250.320.340.320.330.326.45%2,955,700
Aug 19, 20250.310.320.310.310.30-1,110,100
Aug 18, 20250.310.320.310.310.30-2,182,300
Aug 15, 20250.280.310.280.310.308.77%3,469,600
Aug 14, 20250.280.290.280.290.28-341,600
Aug 13, 20250.280.290.280.290.281.79%107,900
Aug 12, 20250.280.280.280.280.27-88,400
Aug 11, 20250.280.280.280.280.27-142,600
Aug 8, 20250.280.280.280.280.27-1.75%391,300
Aug 7, 20250.290.290.290.290.28-307,000
Aug 6, 20250.290.290.290.290.28-203,500
Aug 5, 20250.290.290.280.290.28-1.72%194,200
Aug 4, 20250.280.290.280.290.285.45%166,000
Aug 1, 20250.280.290.280.280.27-1.79%622,100
Jul 31, 20250.290.290.280.280.27-1.75%488,100
Jul 30, 20250.290.290.290.290.28-1.72%552,100
Jul 29, 20250.300.310.290.290.28-3.33%675,200
Jul 28, 20250.310.310.300.300.29-1,725,000
Jul 25, 20250.280.310.280.300.297.14%2,086,900
Jul 24, 20250.290.290.280.280.27-1.75%722,300
Jul 23, 20250.280.290.280.290.281.79%568,000
Jul 22, 20250.280.290.280.280.27-344,500
Jul 21, 20250.280.280.280.280.27-365,100
Jul 18, 20250.270.280.270.280.271.82%342,300