Skip to main content
Kimly Limited (SGX:1D0)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.390
+0.005 (1.30%)
At close: Dec 5, 2025

Kimly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.390.390.391.30%93,900
Dec 4, 20250.390.390.390.390.39-1.28%205,800
Dec 3, 20250.390.390.390.390.39-78,300
Dec 2, 20250.390.390.390.390.39-39,700
Dec 1, 20250.390.390.390.390.391.30%61,500
Nov 28, 20250.390.390.390.390.391.32%281,600
Nov 27, 20250.390.390.380.380.38-43,500
Nov 26, 20250.390.390.380.380.38-1.30%459,700
Nov 25, 20250.390.390.390.390.39-193,200
Nov 24, 20250.390.390.380.390.39-151,100
Nov 21, 20250.390.390.380.390.39-1.28%390,500
Nov 20, 20250.390.390.390.390.391.30%100,100
Nov 19, 20250.380.390.380.390.391.32%461,100
Nov 18, 20250.390.390.380.380.38-1.30%208,500
Nov 17, 20250.390.390.390.390.39-60,100
Nov 14, 20250.390.390.390.390.39-1.28%195,100
Nov 13, 20250.390.390.390.390.391.30%410,400
Nov 12, 20250.400.400.390.390.39-2.53%331,800
Nov 11, 20250.390.400.390.400.402.60%543,300
Nov 10, 20250.380.390.380.390.391.32%235,500
Nov 7, 20250.390.390.380.380.38-1.30%51,100
Nov 6, 20250.390.390.390.390.39-445,600
Nov 5, 20250.390.390.380.390.39-1.28%177,200
Nov 4, 20250.400.400.380.390.39-1.27%836,900
Nov 3, 20250.400.400.390.400.40-453,900
Oct 31, 20250.400.400.400.400.401.28%95,000
Oct 30, 20250.400.400.390.390.39-1.27%359,900
Oct 29, 20250.400.400.390.400.401.28%168,900
Oct 28, 20250.400.420.390.390.39-2.50%1,314,500
Oct 27, 20250.380.400.380.400.408.11%2,725,900
Oct 24, 20250.380.380.370.370.37-1.33%292,500
Oct 23, 20250.380.380.380.380.381.35%465,700
Oct 22, 20250.380.380.370.370.37-1.33%80,600
Oct 21, 20250.370.380.370.380.381.35%180,000
Oct 17, 20250.380.380.370.370.37-1.33%145,800
Oct 16, 20250.370.380.370.380.381.35%211,300
Oct 15, 20250.380.380.370.370.37-276,900
Oct 14, 20250.380.380.370.370.37-1.33%168,600
Oct 13, 20250.380.380.370.380.38-347,200
Oct 10, 20250.370.380.370.380.381.35%559,500
Oct 9, 20250.370.370.370.370.37-1.33%73,700
Oct 8, 20250.370.380.370.380.38-164,000
Oct 7, 20250.370.380.370.380.382.74%787,000
Oct 6, 20250.370.370.370.370.37-223,400
Oct 3, 20250.370.370.370.370.37-1.35%39,900
Oct 2, 20250.370.370.360.370.37-638,300
Oct 1, 20250.370.370.370.370.37-38,400
Sep 30, 20250.370.370.370.370.37-157,200
Sep 29, 20250.370.370.360.370.37-184,500
Sep 26, 20250.370.370.370.370.37-147,600
Sep 25, 20250.370.370.370.370.371.37%56,900
Sep 24, 20250.370.370.370.370.37-1.35%18,700
Sep 23, 20250.370.370.370.370.37-378,300
Sep 22, 20250.370.380.370.370.37-341,000
Sep 19, 20250.370.380.370.370.371.37%370,900
Sep 18, 20250.370.370.370.370.37-1.35%276,100
Sep 17, 20250.380.380.370.370.37-1.33%194,400
Sep 16, 20250.370.380.370.380.381.35%134,600
Sep 15, 20250.370.370.370.370.37-1.33%414,200
Sep 12, 20250.380.380.370.380.38-185,400
Sep 11, 20250.370.380.370.380.381.35%434,400
Sep 10, 20250.370.370.370.370.371.37%560,900
Sep 9, 20250.370.370.370.370.37-1.35%428,500
Sep 8, 20250.370.370.370.370.371.37%952,400
Sep 5, 20250.370.370.370.370.37-144,200
Sep 4, 20250.370.370.370.370.37-368,300
Sep 3, 20250.370.370.370.370.37-1.35%173,600
Sep 2, 20250.370.370.370.370.371.37%433,000
Sep 1, 20250.370.370.360.370.37-505,600
Aug 29, 20250.360.370.360.370.371.39%306,800
Aug 28, 20250.360.370.360.360.36-36,000
Aug 27, 20250.360.370.360.360.36-244,800
Aug 26, 20250.360.360.360.360.361.41%23,000
Aug 25, 20250.360.370.360.360.36-1.39%298,400
Aug 22, 20250.360.370.360.360.36-503,200
Aug 21, 20250.360.360.360.360.361.41%825,800
Aug 20, 20250.360.370.360.360.36-1.39%230,400
Aug 19, 20250.360.360.360.360.361.41%170,800
Aug 18, 20250.360.360.350.360.36-1.39%802,500
Aug 15, 20250.370.370.360.360.36-1.37%444,500
Aug 14, 20250.370.370.360.370.37-500,800
Aug 13, 20250.370.370.370.370.37-1.35%153,100
Aug 12, 20250.380.380.370.370.37-1.33%227,100
Aug 11, 20250.370.380.370.380.382.74%1,516,700
Aug 8, 20250.370.370.370.370.37-1.35%448,300
Aug 7, 20250.370.380.370.370.371.37%253,900
Aug 6, 20250.370.380.370.370.37-2.67%668,400
Aug 5, 20250.370.380.370.380.38-855,900
Aug 4, 20250.370.380.370.380.381.35%789,300
Aug 1, 20250.370.380.370.370.37-855,500
Jul 31, 20250.370.380.370.370.37-2.63%2,147,800
Jul 30, 20250.370.380.370.380.381.33%1,276,400
Jul 29, 20250.380.380.370.380.38-1.32%1,151,500
Jul 28, 20250.370.380.370.380.384.11%4,244,500
Jul 25, 20250.360.370.360.370.371.39%2,083,500
Jul 24, 20250.360.360.360.360.361.41%133,100
Jul 23, 20250.360.360.350.360.36-1.39%1,702,200
Jul 22, 20250.360.370.350.360.36-1,974,800
Jul 21, 20250.350.370.350.360.362.86%2,080,700
Jul 18, 20250.350.360.350.350.35-2,525,700