Skip to main content
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0860
-0.0010 (-1.15%)
At close: Dec 5, 2025

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09-1.15%4,400
Dec 4, 20250.080.090.080.090.093.57%60,600
Dec 2, 20250.080.080.080.080.08-100,000
Dec 1, 20250.080.080.080.080.08-39,100
Nov 28, 20250.080.080.080.080.08-11,700
Nov 21, 20250.080.080.080.080.08-2.33%10,000
Nov 20, 20250.090.090.090.090.09-1.15%61,700
Nov 17, 20250.090.090.090.090.09-1.14%171,900
Nov 14, 20250.090.090.090.090.091.15%31,000
Nov 13, 20250.090.090.090.090.09-1.14%27,000
Nov 12, 20250.090.090.090.090.09-40,000
Nov 11, 20250.090.090.090.090.09-240,000
Nov 7, 20250.090.090.090.090.09-3.30%400,200
Nov 6, 20250.090.090.090.090.09-18,100
Nov 5, 20250.090.090.090.090.092.25%300,100
Nov 4, 20250.090.090.090.090.09-1.11%100,000
Nov 3, 20250.090.090.090.090.09-60,000
Oct 31, 20250.090.090.090.090.09-245,000
Oct 30, 20250.090.090.090.090.09-1.10%295,100
Oct 29, 20250.090.090.090.090.09-1.09%688,200
Oct 28, 20250.090.090.090.090.09-1.08%1,620,700
Oct 27, 20250.090.100.090.090.093.33%3,211,100
Oct 24, 20250.090.090.090.090.09-570,700
Oct 23, 20250.090.090.090.090.091.12%53,000
Oct 22, 20250.090.090.090.090.09-284,400
Oct 21, 20250.090.090.090.090.09-590,800
Oct 17, 20250.090.090.090.090.09-1.11%551,100
Oct 16, 20250.090.090.090.090.091.12%160,300
Oct 15, 20250.090.090.090.090.09-1.11%759,100
Oct 14, 20250.090.090.090.090.09-2.17%1,549,600
Oct 13, 20250.090.090.090.090.09-972,800
Oct 10, 20250.090.090.090.090.09-2,022,300
Oct 9, 20250.090.090.090.090.091.10%4,141,100
Oct 8, 20250.090.090.090.090.092.25%300,000
Oct 7, 20250.090.090.090.090.09-715,000
Oct 6, 20250.090.090.090.090.09-1.11%128,000
Oct 2, 20250.090.090.090.090.091.12%249,700
Oct 1, 20250.090.090.090.090.091.14%980,100
Sep 30, 20250.090.090.090.090.09-2.22%120,000
Sep 29, 20250.090.090.090.090.091.12%372,000
Sep 26, 20250.090.090.090.090.09-2.20%311,700
Sep 25, 20250.090.090.090.090.093.41%1,213,000
Sep 24, 20250.090.090.090.090.09-1.12%311,400
Sep 23, 20250.090.090.090.090.09-600,000
Sep 22, 20250.090.090.090.090.09-1.11%1,419,100
Sep 18, 20250.090.090.090.090.09-4.26%820,500
Sep 17, 20250.100.100.090.090.09-900,500
Sep 16, 20250.090.100.090.090.096.82%5,855,000
Sep 15, 20250.090.090.090.090.09-2.22%791,000
Sep 12, 20250.090.090.090.090.09-203,300
Sep 11, 20250.090.090.090.090.09-1.10%565,000
Sep 10, 20250.090.090.090.090.09-324,000
Sep 9, 20250.090.090.090.090.09-2.15%170,100
Sep 8, 20250.090.090.090.090.091.09%367,600
Sep 5, 20250.090.090.090.090.091.10%828,800
Sep 4, 20250.090.090.090.090.09-2.15%400,000
Sep 3, 20250.090.090.090.090.092.20%150,100
Sep 2, 20250.090.090.090.090.09-328,100
Sep 1, 20250.090.090.090.090.09-1,509,000
Aug 29, 20250.090.090.090.090.09-131,000
Aug 28, 20250.090.090.090.090.09-2.15%201,000
Aug 27, 20250.090.090.090.090.09-56,100
Aug 26, 20250.090.100.090.090.092.20%2,128,700
Aug 25, 20250.090.090.090.090.093.41%55,000
Aug 22, 20250.090.090.090.090.09-2.22%150,000
Aug 21, 20250.090.090.090.090.091.12%744,400
Aug 20, 20250.090.090.090.090.092.30%341,500
Aug 19, 20250.090.090.090.090.09-399,000
Aug 18, 20250.090.090.090.090.09-1.14%161,500
Aug 15, 20250.090.090.090.090.09-3.30%245,900
Aug 14, 20250.090.090.090.090.091.11%300,200
Aug 13, 20250.090.090.090.090.092.27%1,299,200
Aug 12, 20250.090.090.090.090.09-69,900
Aug 11, 20250.090.090.090.090.09-2.22%100,100
Aug 8, 20250.090.090.090.090.09-1.10%99,900
Aug 7, 20250.090.090.090.090.091.11%470,100
Aug 6, 20250.090.090.090.090.09-194,000
Aug 5, 20250.090.090.090.090.09-120,200
Aug 4, 20250.090.090.090.090.092.27%250,100
Aug 1, 20250.090.090.090.090.09-2.22%312,000
Jul 31, 20250.090.090.090.090.091.12%815,100
Jul 30, 20250.090.090.090.090.09-2.20%149,900
Jul 29, 20250.090.090.090.090.09-352,200
Jul 28, 20250.090.090.090.090.09-2.15%251,200
Jul 25, 20250.090.090.090.090.094.49%3,841,600
Jul 24, 20250.090.090.090.090.09-2.20%845,900
Jul 23, 20250.090.090.090.090.094.60%1,716,800
Jul 22, 20250.090.090.090.090.09-2.25%213,500
Jul 21, 20250.090.090.090.090.09-2.20%208,700
Jul 18, 20250.090.090.090.090.094.60%1,347,500
Jul 17, 20250.090.090.090.090.09-1.14%364,100
Jul 16, 20250.090.090.090.090.091.15%81,000
Jul 15, 20250.090.090.090.090.092.35%210,600
Jul 11, 20250.080.090.080.090.09-99,900
Jul 9, 20250.090.090.090.090.09-50,000
Jul 8, 20250.090.090.080.090.092.41%185,600
Jul 7, 20250.080.080.080.080.08-1.19%120,000
Jul 4, 20250.080.080.080.080.082.44%15,100
Jul 3, 20250.080.080.080.080.08-1.20%310,900
Jul 2, 20250.080.090.080.080.08-262,800