Skip to main content
Kim Heng Limited (SGX:5G2)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0850
0.00 (0.00%)
At close: Apr 27, 2026

Kim Heng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.090.090.090.090.09-2.30%89,000
Apr 23, 20260.090.090.090.090.09-1.14%10,100
Apr 22, 20260.090.090.080.090.09-1.12%451,000
Apr 21, 20260.090.090.090.090.09-1.11%36,300
Apr 20, 20260.090.090.080.090.095.88%432,100
Apr 17, 20260.090.090.090.090.09-2.30%793,500
Apr 16, 20260.090.090.090.090.091.16%50,000
Apr 14, 20260.090.090.090.090.09-291,200
Apr 13, 20260.090.090.090.090.09-4.44%435,800
Apr 10, 20260.090.090.090.090.09-8,900
Apr 9, 20260.090.090.090.090.091.12%75,100
Apr 8, 20260.090.090.090.090.093.49%30,400
Apr 7, 20260.090.090.090.090.09-170,000
Apr 6, 20260.090.090.090.090.09-2.27%207,200
Apr 2, 20260.090.090.090.090.09-9.28%412,300
Apr 1, 20260.100.100.100.100.102.11%400,700
Mar 31, 20260.100.100.090.100.10-157,300
Mar 30, 20260.090.100.090.100.101.06%2,043,800
Mar 27, 20260.100.100.090.090.09-260,100
Mar 26, 20260.100.100.090.090.09-1.05%463,100
Mar 25, 20260.100.100.100.100.101.06%1,310,100
Mar 24, 20260.090.100.090.090.09-1.05%1,551,600
Mar 23, 20260.090.100.090.100.102.15%1,347,500
Mar 20, 20260.090.090.090.090.093.33%1,926,800
Mar 19, 20260.090.090.090.090.092.27%1,438,800
Mar 17, 20260.090.090.090.090.09-61,500
Mar 16, 20260.090.090.090.090.097.32%900
Mar 13, 20260.080.080.080.080.08-1.20%52,000
Mar 12, 20260.080.080.080.080.08-38,300
Mar 10, 20260.090.090.080.080.08-2.35%50,000
Mar 9, 20260.090.090.090.090.09-3.41%236,100
Mar 6, 20260.090.090.090.090.09-38,600
Mar 5, 20260.090.090.090.090.09-18,200
Mar 2, 20260.090.090.090.090.09-265,800
Feb 26, 20260.090.090.090.090.09-2.22%7,500
Feb 24, 20260.090.090.090.090.09-1.10%1,386,700
Feb 23, 20260.090.090.090.090.09-1.09%623,700
Feb 19, 20260.090.090.090.090.09-1.08%15,100
Feb 12, 20260.090.090.090.090.091.09%12,100
Feb 11, 20260.090.090.090.090.093.37%30,200
Feb 6, 20260.090.090.090.090.09-25,000
Feb 5, 20260.090.090.090.090.09-2.20%50,000
Feb 4, 20260.090.090.090.090.09-1.09%50,200
Feb 3, 20260.090.090.090.090.09-200
Feb 2, 20260.090.090.090.090.09-943,500
Jan 30, 20260.090.090.090.090.09-455,500
Jan 29, 20260.090.090.090.090.09-350,200
Jan 28, 20260.090.090.090.090.092.22%117,800
Jan 27, 20260.090.090.090.090.091.12%29,000
Jan 26, 20260.090.090.090.090.09-1.11%260,000
Jan 23, 20260.090.090.090.090.09-20,000
Jan 22, 20260.090.090.090.090.09-1.10%230,600
Jan 21, 20260.090.090.090.090.091.11%370,300
Jan 20, 20260.090.090.090.090.09-1.10%1,116,500
Jan 19, 20260.090.090.090.090.09-293,700
Jan 16, 20260.090.090.090.090.09-3.19%170,100
Jan 15, 20260.100.100.090.090.09-5.05%1,380,700
Jan 14, 20260.100.100.090.100.102.06%731,300
Jan 13, 20260.090.100.090.100.107.78%2,015,700
Jan 12, 20260.090.090.090.090.09-341,000
Jan 9, 20260.090.090.090.090.09-2.17%520,400
Jan 8, 20260.090.090.090.090.092.22%1,115,100
Jan 7, 20260.090.090.090.090.095.88%867,200
Jan 6, 20260.090.090.090.090.09-2.30%322,500
Jan 2, 20260.090.090.090.090.09-251,700
Dec 31, 20250.090.090.090.090.091.16%120,100
Dec 30, 20250.090.090.090.090.09-556,300
Dec 29, 20250.090.090.090.090.093.61%17,000
Dec 26, 20250.080.080.080.080.08-1.19%400
Dec 24, 20250.080.080.080.080.08-1.18%17,000
Dec 19, 20250.080.090.080.090.093.66%26,600
Dec 17, 20250.080.080.080.080.081.23%40,000
Dec 16, 20250.080.080.080.080.08-6.90%45,000
Dec 11, 20250.090.090.090.090.09-21,100
Dec 9, 20250.090.090.090.090.091.16%2,000
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