Skip to main content
YKGI Limited (SGX:YK9)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.173
0.00 (0.00%)
At close: Dec 3, 2025

YKGI Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.150.180.150.170.1717.69%15,200
Nov 26, 20250.150.150.150.150.15-38,000
Nov 25, 20250.150.150.150.150.15-1,900
Nov 24, 20250.150.150.150.150.150.68%37,100
Nov 21, 20250.150.150.150.150.15-7.01%38,200
Nov 18, 20250.160.160.160.160.168.28%6,100
Nov 17, 20250.150.150.150.150.15-30,000
Nov 14, 20250.150.150.150.150.15-2.03%50,000
Nov 12, 20250.150.150.150.150.150.68%50,100
Nov 11, 20250.150.150.150.150.15-34,000
Nov 10, 20250.150.150.150.150.15-5.16%59,100
Oct 31, 20250.160.160.160.160.163.33%6,000
Oct 30, 20250.150.150.150.150.15-3.23%200
Oct 29, 20250.150.160.150.160.166.90%122,800
Oct 28, 20250.150.150.150.150.15-5.23%76,000
Oct 27, 20250.150.150.150.150.15-0.65%200,000
Oct 24, 20250.150.160.150.150.15-1.91%340,800
Oct 23, 20250.160.160.160.160.163.97%233,300
Oct 22, 20250.150.150.150.150.154.86%100,000
Oct 21, 20250.150.150.140.140.14-4.00%396,400
Oct 17, 20250.160.160.150.150.15-4.46%250,000
Oct 16, 20250.150.160.150.160.164.67%256,900
Oct 14, 20250.160.160.150.150.15-1.32%214,700
Oct 13, 20250.150.160.150.150.15-3.18%145,000
Oct 10, 20250.150.160.150.160.161.95%74,800
Oct 9, 20250.150.150.150.150.15-1.28%98,400
Oct 8, 20250.150.160.150.160.16-199,000
Oct 7, 20250.160.160.150.160.160.65%250,200
Oct 6, 20250.160.160.160.160.16-1.90%185,200
Oct 3, 20250.160.160.160.160.16-140,000
Oct 2, 20250.160.160.150.160.16-430,200
Oct 1, 20250.160.160.160.160.16-3.07%345,100
Sep 30, 20250.170.170.160.160.16-1.21%400
Sep 29, 20250.160.170.160.170.173.13%72,400
Sep 26, 20250.160.160.160.160.16-38,400
Sep 25, 20250.160.160.160.160.16-11,600
Sep 24, 20250.160.160.160.160.16-3.03%721,000
Sep 23, 20250.160.170.160.170.171.23%607,900
Sep 22, 20250.160.160.160.160.163.16%100,200
Sep 19, 20250.160.160.150.160.16-0.63%438,900
Sep 18, 20250.160.160.160.160.16-1.85%151,700
Sep 17, 20250.160.160.160.160.16-0.61%90,200
Sep 16, 20250.160.170.160.160.162.52%945,200
Sep 15, 20250.140.160.140.160.1615.22%942,600
Sep 12, 20250.140.140.140.140.141.47%209,600
Sep 11, 20250.130.140.130.140.144.62%120,000
Sep 10, 20250.140.140.130.130.13-2.26%204,200
Sep 9, 20250.130.130.130.130.13-133,600
Sep 8, 20250.130.130.130.130.130.76%329,800
Sep 5, 20250.130.130.130.130.133.13%447,700
Sep 4, 20250.130.130.130.130.131.59%153,800
Sep 3, 20250.130.130.130.130.13-230,000
Sep 1, 20250.120.130.120.130.132.44%251,000
Aug 29, 20250.120.120.120.120.121.65%148,600
Aug 28, 20250.120.120.120.120.120.83%585,300
Aug 27, 20250.120.120.120.120.12-310,800
Aug 26, 20250.120.120.120.120.120.84%100,000
Aug 25, 20250.120.120.120.120.120.85%196,000
Aug 22, 20250.120.120.120.120.120.85%127,000
Aug 21, 20250.120.120.120.120.120.86%155,000
Aug 20, 20250.120.120.120.120.12-2.52%262,900
Aug 19, 20250.120.120.120.120.12-1.65%115,000
Aug 18, 20250.120.120.120.120.120.83%814,200
Aug 15, 20250.120.130.120.120.121.69%702,500
Aug 14, 20250.120.120.120.120.11-0.84%114,800
Aug 13, 20250.110.120.110.120.125.31%329,400
Aug 12, 20250.110.110.110.110.113.67%694,600
Aug 11, 20250.110.110.110.110.113.81%8,100
Aug 8, 20250.110.110.110.110.10-2.78%54,000
Aug 7, 20250.110.110.110.110.10-324,000
Aug 6, 20250.110.110.110.110.101.89%162,100
Aug 5, 20250.100.110.100.110.101.92%154,000
Aug 1, 20250.100.100.100.100.104.00%91,900
Jul 31, 20250.110.110.100.100.10-3.85%261,000
Jul 30, 20250.100.100.100.100.10-0.95%138,400
Jul 29, 20250.100.110.100.110.10-0.94%70,000
Jul 28, 20250.100.110.100.110.102.91%412,500
Jul 25, 20250.100.110.100.100.100.98%104,000
Jul 24, 20250.100.100.100.100.10-0.97%167,000
Jul 23, 20250.100.100.100.100.103.00%212,100
Jul 22, 20250.100.100.100.100.101.01%100,000
Jul 21, 20250.100.100.100.100.10-1.00%330,300
Jul 18, 20250.100.100.100.100.10-0.99%19,600
Jul 17, 20250.100.100.100.100.102.02%30,000
Jul 15, 20250.100.100.100.100.10-1.00%648,700
Jul 14, 20250.100.100.100.100.10-1.96%62,000
Jul 7, 20250.100.100.100.100.102.00%170,300
Jul 4, 20250.100.100.100.100.10-45,000
Jul 3, 20250.100.100.100.100.10-1.96%354,400
Jul 2, 20250.100.100.100.100.10-0.97%180,000
Jul 1, 20250.100.100.100.100.101.98%520,900
Jun 27, 20250.100.100.100.100.10-40,000
Jun 26, 20250.100.100.100.100.10-1.94%706,600
Jun 25, 20250.100.110.100.100.100.98%657,700
Jun 24, 20250.100.100.100.100.10-0.97%40,000
Jun 23, 20250.100.100.100.100.104.04%180,000
Jun 20, 20250.100.100.100.100.10-1.00%50,000
Jun 19, 20250.100.100.100.100.10-0.99%105,600
Jun 17, 20250.100.100.100.100.10-2.88%117,500
Jun 13, 20250.100.100.100.100.10-114,800