Kimly Ltd. (1D0) Historical Prices

13 Followers

Time Period

Events

SG:1D0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	554,900	0.93
Nov 09, 2026	0.37	0.37	0.36	0.37	0.37	+0.00%	0	0.00
Nov 06, 2026	0.37	0.37	0.36	0.37	0.37	+1.37%	330,200	0.56
Nov 05, 2026	0.37	0.37	0.37	0.37	0.37	+0.00%	816,300	1.40
Nov 04, 2026	0.37	0.37	0.36	0.37	0.37	+0.00%	726,400	1.26
Nov 03, 2026	0.37	0.38	0.37	0.37	0.37	+0.00%	326,900	0.57
Nov 02, 2026	0.37	0.37	0.36	0.37	0.37	+0.00%	642,300	1.13
Oct 30, 2026	0.37	0.38	0.36	0.37	0.37	+0.00%	655,000	1.17
Oct 29, 2026	0.37	0.37	0.36	0.37	0.37	+1.39%	565,200	1.02
Oct 28, 2026	0.37	0.37	0.36	0.36	0.36	+0.00%	241,500	0.43
Oct 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	446,000	0.80
Oct 26, 2026	0.36	0.38	0.36	0.37	0.37	+1.39%	1,045,000	1.90
Oct 23, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	593,000	1.09
Oct 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	760,900	1.41
Oct 21, 2026	0.37	0.37	0.36	0.36	0.36	+0.00%	2,215,600	4.38
Oct 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2,435,500	5.20
Oct 19, 2026	0.38	0.38	0.37	0.37	0.37	+0.00%	251,400	0.54
Oct 16, 2026	0.37	0.38	0.37	0.37	0.37	+1.37%	331,300	0.71
Oct 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	926,500	2.03
Oct 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	676,000	1.48
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	+4.11%	495,400	1.09
Oct 12, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	1,364,200	3.06
Oct 09, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	726,200	1.66
Oct 08, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,330,000	3.19
Oct 07, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	386,000	0.94
Oct 06, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	683,300	1.70
Oct 05, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	97,600	0.24
Oct 02, 2026	0.39	0.40	0.39	0.39	0.39	+1.30%	1,024,500	2.65
Oct 01, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	673,700	1.78
Sep 30, 2026	0.40	0.40	0.39	0.39	0.39	+0.00%	132,000	0.35
Sep 29, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	187,700	0.49
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,662,300	4.57
Sep 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	589,400	1.66
Sep 24, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	144,000	0.40
Sep 23, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	134,200	0.37
Sep 22, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	130,100	0.35
Sep 21, 2026	0.41	0.41	0.40	0.40	0.40	+0.00%	331,300	0.90
Sep 18, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	102,100	0.27
Sep 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	311,600	0.84
Sep 16, 2026	0.41	0.41	0.40	0.41	0.41	+0.00%	25,000	0.07
Sep 15, 2026	0.41	0.41	0.40	0.41	0.41	+1.25%	72,000	0.19
Sep 14, 2026	0.41	0.41	0.40	0.40	0.40	+0.00%	344,100	0.91
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	406,600	1.08
Sep 10, 2026	0.40	0.42	0.40	0.41	0.41	+2.50%	1,748,900	4.93
Sep 09, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	249,700	0.70
Sep 08, 2026	0.41	0.41	0.41	0.41	0.41	+1.23%	483,900	1.37
Sep 07, 2026	0.41	0.42	0.41	0.41	0.41	+0.00%	226,300	0.63
Sep 04, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	254,800	0.71
Sep 03, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	389,600	1.08
Sep 02, 2026	0.41	0.42	0.41	0.41	0.41	+0.00%	402,300	1.12

Kimly Ltd. historical prices

Kimly Ltd. (1D0) Historical Prices

Become an Expert with TipRanks Premium