Skip to main content
Koh Brothers Eco Engineering Limited (SGX:5HV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.159
+0.010 (6.71%)
At close: Apr 28, 2026

SGXC:5HV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.170.150.160.166.71%47,455,500
Apr 27, 20260.170.170.150.150.15-9.70%34,111,400
Apr 24, 20260.170.170.160.170.17-2.37%28,660,000
Apr 23, 20260.170.170.160.170.17-0.59%35,672,800
Apr 22, 20260.180.180.160.170.17-0.58%112,800,300
Apr 21, 20260.150.170.140.170.1719.58%108,241,900
Apr 20, 20260.130.160.130.140.1413.49%133,377,500
Apr 17, 20260.120.130.120.130.135.00%44,807,300
Apr 16, 20260.120.120.120.120.12-1.64%19,013,000
Apr 15, 20260.120.130.120.120.125.17%70,448,300
Apr 14, 20260.120.120.110.120.12-12.12%59,782,100
Apr 13, 20260.120.130.120.130.1314.78%99,819,100
Apr 10, 20260.110.120.110.120.122.68%21,589,900
Apr 9, 20260.120.120.110.110.11-3.45%28,619,800
Apr 8, 20260.120.120.110.120.12-2.52%34,490,600
Apr 7, 20260.100.120.100.120.1225.26%134,856,000
Apr 6, 20260.090.100.090.100.1013.10%43,974,100
Apr 2, 20260.090.090.080.080.08-2.33%3,129,100
Apr 1, 20260.080.090.080.090.092.38%9,976,400
Mar 31, 20260.090.090.080.080.08-2.33%4,930,000
Mar 30, 20260.080.090.080.090.091.18%9,562,800
Mar 27, 20260.080.090.080.090.094.94%8,468,100
Mar 26, 20260.080.090.080.080.08-19,074,000
Mar 25, 20260.080.080.080.080.081.25%3,867,400
Mar 24, 20260.080.080.080.080.086.67%1,398,700
Mar 23, 20260.080.080.070.080.08-5.06%1,633,900
Mar 20, 20260.080.080.080.080.08-1,992,900
Mar 19, 20260.080.080.080.080.08-2.47%825,800
Mar 18, 20260.080.080.080.080.081.25%1,616,600
Mar 17, 20260.080.080.080.080.08-403,500
Mar 16, 20260.080.080.080.080.081.27%290,800
Mar 13, 20260.080.080.080.080.08-1,428,500
Mar 12, 20260.080.080.070.080.082.60%1,722,600
Mar 11, 20260.080.080.080.080.082.67%921,400
Mar 10, 20260.080.080.070.080.084.17%467,100
Mar 9, 20260.080.080.070.070.07-5.26%1,498,900
Mar 6, 20260.080.080.080.080.08-1.30%151,600
Mar 5, 20260.080.080.080.080.082.67%1,110,700
Mar 4, 20260.080.080.070.080.08-3.85%2,273,500
Mar 3, 20260.080.080.080.080.08-2,614,200
Mar 2, 20260.080.080.080.080.08-3.70%1,374,100
Feb 27, 20260.080.080.080.080.082.53%784,000
Feb 26, 20260.080.080.080.080.08-2.47%3,167,900
Feb 25, 20260.090.090.080.080.08-4.71%7,753,300
Feb 24, 20260.080.090.080.090.091.19%1,990,400
Feb 23, 20260.090.090.080.080.08-1.18%2,024,400
Feb 20, 20260.090.090.080.090.09-2.30%5,126,200
Feb 19, 20260.090.090.090.090.092.35%11,378,700
Feb 16, 20260.080.090.080.090.094.94%9,148,300
Feb 13, 20260.080.080.080.080.08-1.22%2,031,900
Feb 12, 20260.080.080.080.080.08-490,900
Feb 11, 20260.080.090.080.080.081.23%6,616,100
Feb 10, 20260.080.080.080.080.08-1.22%1,542,700
Feb 9, 20260.080.080.080.080.082.50%1,963,100
Feb 6, 20260.080.080.080.080.08-1.23%2,324,900
Feb 5, 20260.080.080.080.080.08-371,100
Feb 4, 20260.080.080.080.080.08-1.22%1,968,900
Feb 3, 20260.080.080.080.080.081.23%3,279,300
Feb 2, 20260.080.080.080.080.08-1.22%6,367,800
Jan 30, 20260.080.080.080.080.08-2.38%1,112,000
Jan 29, 20260.080.090.080.080.083.70%3,261,400
Jan 28, 20260.090.090.080.080.08-3.57%4,723,400
Jan 27, 20260.090.090.080.080.08-2.33%2,470,200
Jan 26, 20260.090.090.090.090.09-6,205,700
Jan 23, 20260.090.090.090.090.09-1.15%2,043,900
Jan 22, 20260.090.090.090.090.093.57%19,499,200
Jan 21, 20260.080.090.080.080.081.20%4,910,600
Jan 20, 20260.080.090.080.080.08-1,860,600
Jan 19, 20260.090.090.080.080.08-2.35%2,000,600
Jan 16, 20260.080.090.080.090.096.25%11,401,900
Jan 15, 20260.080.080.080.080.08-1.23%1,390,000
Jan 14, 20260.080.080.080.080.08-1.22%2,410,200
Jan 13, 20260.080.080.080.080.081.23%2,725,900
Jan 12, 20260.080.080.080.080.08-2.41%2,297,300
Jan 9, 20260.080.080.080.080.081.22%1,547,600
Jan 8, 20260.080.090.080.080.08-1.20%4,225,000
Jan 7, 20260.090.090.080.080.08-2.35%19,853,000
Jan 6, 20260.090.090.090.090.09-10,472,700
Jan 5, 20260.090.090.080.090.09-9,386,600
Jan 2, 20260.080.090.080.090.094.94%16,618,800
Dec 31, 20250.080.080.080.080.081.25%1,276,700
Dec 30, 20250.080.080.080.080.081.27%657,500
Dec 29, 20250.080.080.080.080.08-1.25%136,400
Dec 26, 20250.080.080.080.080.083.90%492,100
Dec 24, 20250.080.080.080.080.08-1.28%218,300
Dec 23, 20250.080.080.080.080.08-1.27%364,200
Dec 22, 20250.080.080.080.080.081.28%2,161,200
Dec 19, 20250.080.080.080.080.081.30%200,000
Dec 18, 20250.080.080.080.080.08-1.28%1,189,100
Dec 17, 20250.080.080.080.080.082.63%5,500
Dec 16, 20250.080.080.080.080.08-3.80%228,500
Dec 15, 20250.080.080.080.080.082.60%172,800
Dec 12, 20250.080.080.080.080.081.32%353,000
Dec 11, 20250.080.080.080.080.08-2.56%13,300
Dec 10, 20250.080.080.080.080.08-42,000
Dec 9, 20250.080.080.080.080.08-1.27%22,100
Dec 8, 20250.080.080.080.080.083.95%1,100
Dec 5, 20250.080.080.080.080.081.33%180,900
Dec 4, 20250.080.080.080.080.08-5.06%73,900
Dec 3, 20250.080.080.080.080.08-507,300