Karin Technology Holdings Limited (SGX:K29)
Singapore
· Delayed Price · Currency is SGD 0.245
-0.005 (-2.00%)
Last updated: Apr 28, 2026, 2:17 PM SGT
Karin Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 24,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,300 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 138,100 |
| Apr 13, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 10,100 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,900 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 98,400 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 17,100 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 38,100 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 400 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 75,600 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 50,700 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 50,200 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 116,600 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 42,000 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 210,000 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 123,400 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 52,900 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 132,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 60,000 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 60,800 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 121,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 131,900 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 110,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 66,700 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 24,700 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 82,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 25,800 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 28,700 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 45,700 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 37,900 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 35,800 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 72,100 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 150,800 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 22,100 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,300 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 65,200 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,900 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 100 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 18,700 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,900 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,200 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,900 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,500 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 605,700 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 26,300 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 112,600 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,800 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 57,500 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 67,200 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 13,100 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 107,400 |
| 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 |