Karin Technology Holdings Limited (SGX:K29)
Singapore
· Delayed Price · Currency is SGD 0.255
-0.005 (-1.92%)
At close: Dec 5, 2025
Karin Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 102,300 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,600 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 33,800 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 100 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 7,200 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 56,300 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 12,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,700 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,300 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 20,000 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,400 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,100 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 32,700 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 600 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 4,400 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 79,300 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.85% | 39,300 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 161,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 16,300 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 5,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 3,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 4,500 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.85% | 49,900 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.82% | 54,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 42,000 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 287,000 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | - | 26,000 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | - | 167,000 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.75% | 184,000 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 77,900 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 15,300 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 132,900 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 50,300 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 29,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 108,400 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 3.70% | 2,700 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.57% | 50,000 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.75% | 1,500 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.64% | 1,000 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 6,000 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | 7.69% | 16,900 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -11.86% | 5,700 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 6,600 |
| Aug 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 5.36% | 223,500 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 157,500 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 52,800 |
| Aug 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 7.41% | 5,100 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 41,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 200 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 900 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | -1.82% | 3,200 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 3.77% | 12,900 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 13,400 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 28,300 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 4,000 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 17,800 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -7.02% | 34,400 |
| Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 3.64% | 207,700 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 25,800 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 30,100 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 23,700 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 5.66% | 3,800 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 29,600 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 44,600 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 23,300 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.82% | 10,400 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 4,500 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 52,200 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 3.70% | 3,600 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 123,200 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 190,000 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 5,000 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.57% | 48,900 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 18,700 |
| Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 25,700 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.57% | 11,400 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 3,800 |