TipRanks
Khong Guan Limited (SG:K03)
SGX:K03
Singapore Market

Khong Guan Limited (K03) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.99
0.99
0.87
0.99
0.99
0.00%
0
0.00
Sep 17, 2026
0.99
0.99
0.87
0.99
0.99
0.00%
0
0.00
Sep 16, 2026
0.99
0.99
0.87
0.99
0.99
0.00%
0
0.00
Sep 15, 2026
0.99
0.99
0.87
0.99
0.99
0.00%
0
0.00
Sep 14, 2026
0.99
0.99
0.88
0.99
0.99
0.00%
0
0.00
Sep 11, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 10, 2026
0.99
0.99
0.89
0.99
0.99
0.00%
0
0.00
Sep 09, 2026
0.99
0.99
0.89
0.99
0.99
0.00%
0
0.00
Sep 08, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 07, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 04, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 03, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 02, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Sep 01, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Aug 31, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Aug 28, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Aug 27, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 26, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 25, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 24, 2026
0.99
0.99
0.90
0.99
0.99
0.00%
0
0.00
Aug 21, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 20, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 19, 2026
0.99
1.00
0.90
0.99
0.99
0.00%
0
0.00
Aug 18, 2026
0.99
1.02
0.90
0.99
0.99
0.00%
0
0.00
Aug 17, 2026
0.99
0.99
0.99
0.99
0.99
0.00%
2,900
7.08
Aug 14, 2026
0.99
0.99
0.99
0.99
0.99
0.00%
900
2.28
Aug 13, 2026
0.98
0.99
0.98
0.99
0.99
+16.47%
1,000
2.64
Aug 12, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
3,000
9.04
Aug 11, 2026
0.85
0.98
0.85
0.85
0.85
0.00%
0
0.00
Aug 10, 2026
0.85
0.99
0.85
0.85
0.85
0.00%
0
0.00
Aug 07, 2026
0.85
0.99
0.85
0.85
0.85
0.00%
0
0.00
Aug 06, 2026
0.85
0.98
0.85
0.85
0.85
0.00%
0
0.00
Aug 05, 2026
0.85
0.98
0.85
0.85
0.85
0.00%
0
0.00
Aug 04, 2026
0.85
0.98
0.85
0.85
0.85
0.00%
0
0.00
Aug 03, 2026
0.85
0.85
0.85
0.85
0.85
+0.59%
1,600
5.22
Jul 31, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 30, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 29, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 28, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 27, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 24, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 23, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 22, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 21, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 20, 2026
0.85
0.92
0.85
0.85
0.85
0.00%
0
0.00
Jul 17, 2026
0.85
0.91
0.85
0.85
0.85
0.00%
0
0.00
Jul 16, 2026
0.85
0.91
0.85
0.85
0.85
0.00%
0
0.00
Jul 15, 2026
0.88
0.88
0.85
0.85
0.85
-8.15%
11,000
53.72
Jul 14, 2026
0.92
0.92
0.92
0.92
0.92
+1.10%
1,600
8.92
Jul 13, 2026
0.91
0.92
0.88
0.91
0.91
0.00%
0
0.00
Rows:
50