tiprankstipranks
Kimly Ltd. (SG:1D0)
SGX:1D0
Singapore Market
1D0
Kimly Ltd.
RESEARCH TOOLSreports

Kimly Ltd. (1D0) Historical Prices

11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
159,800
0.26
Apr 08, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
548,300
0.88
Apr 07, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
201,100
0.32
Apr 06, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
63,700
0.10
Apr 03, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Apr 02, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
38,800
0.06
Apr 01, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
657,800
1.00
Mar 31, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
27,100
0.04
Mar 30, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
31,200
0.05
Mar 27, 2026
0.39
0.40
0.39
0.39
0.39
-1.27%
54,000
0.08
Mar 26, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
88,400
0.13
Mar 25, 2026
0.39
0.40
0.39
0.40
0.40
0.00%
709,100
1.08
Mar 24, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
360,500
0.55
Mar 23, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
955,700
1.49
Mar 20, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
246,700
0.39
Mar 19, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
71,600
0.11
Mar 18, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
686,000
1.08
Mar 17, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
254,500
0.40
Mar 16, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
192,800
0.30
Mar 13, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
120,600
0.19
Mar 12, 2026
0.39
0.40
0.39
0.39
0.39
-1.28%
534,000
0.83
Mar 11, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
73,300
0.11
Mar 10, 2026
0.39
0.40
0.39
0.39
0.39
+1.30%
488,100
0.76
Mar 09, 2026
0.39
0.39
0.38
0.39
0.39
-2.53%
1,292,300
2.07
Mar 06, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
578,200
0.94
Mar 05, 2026
0.40
0.40
0.39
0.39
0.39
+1.30%
1,140,700
1.90
Mar 04, 2026
0.40
0.40
0.39
0.39
0.39
-3.75%
612,500
1.04
Mar 03, 2026
0.40
0.40
0.39
0.40
0.40
+1.27%
689,000
1.18
Mar 02, 2026
0.40
0.40
0.39
0.40
0.40
-1.25%
608,500
1.06
Feb 27, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
869,200
1.55
Feb 26, 2026
0.41
0.41
0.39
0.39
0.39
-3.70%
2,092,400
3.95
Feb 25, 2026
0.42
0.42
0.41
0.41
0.41
-3.57%
1,299,600
2.53
Feb 24, 2026
0.42
0.42
0.41
0.42
0.42
+1.20%
374,800
0.74
Feb 23, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
212,700
0.42
Feb 20, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
243,900
0.48
Feb 19, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
759,700
1.52
Feb 18, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Feb 17, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Feb 16, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
397,200
0.78
Feb 13, 2026
0.42
0.43
0.41
0.42
0.42
+1.20%
720,800
1.44
Feb 12, 2026
0.42
0.42
0.41
0.42
0.42
+1.22%
500,700
1.01
Feb 11, 2026
0.42
0.42
0.41
0.42
0.42
+2.44%
617,000
1.26
Feb 10, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
135,600
0.28
Feb 09, 2026
0.41
0.42
0.41
0.42
0.42
+1.22%
664,800
1.36
Feb 06, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
691,700
1.43
Feb 05, 2026
0.42
0.42
0.41
0.42
0.42
-1.19%
273,600
0.56
Feb 04, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
255,900
0.53
Feb 03, 2026
0.43
0.44
0.43
0.43
0.42
+1.20%
795,700
1.67
Feb 02, 2026
0.43
0.43
0.42
0.43
0.42
-1.19%
658,100
1.41
Jan 30, 2026
0.43
0.43
0.42
0.43
0.42
+1.20%
437,100
0.92
Rows:
50