tiprankstipranks
KSH Holdings Limited (SG:ER0)
SGX:ER0
Singapore Market
ER0
KSH Holdings Limited
RESEARCH TOOLSreports

KSH Holdings Limited (ER0) Historical Prices

4 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
0.34
0.35
0.33
0.33
0.33
-2.94%
360,500
1.00
Apr 08, 2026
0.34
0.35
0.34
0.34
0.34
+1.49%
11,800
0.03
Apr 07, 2026
0.34
0.34
0.34
0.34
0.34
-2.90%
44,000
0.12
Apr 06, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.34
0.35
0.34
0.35
0.35
0.00%
81,800
0.22
Apr 01, 2026
0.34
0.35
0.34
0.35
0.35
+2.99%
94,800
0.26
Mar 31, 2026
0.34
0.34
0.34
0.34
0.34
-2.90%
79,500
0.21
Mar 30, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
800
<0.01
Mar 27, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
300
<0.01
Mar 26, 2026
0.34
0.35
0.34
0.35
0.35
+2.94%
130,900
0.35
Mar 25, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
75,100
0.20
Mar 24, 2026
0.34
0.35
0.33
0.35
0.35
+2.99%
41,200
0.11
Mar 23, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
96,700
0.26
Mar 20, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
80,300
0.21
Mar 19, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
94,100
0.24
Mar 18, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
89,200
0.23
Mar 17, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
65,000
0.17
Mar 16, 2026
0.34
0.35
0.34
0.35
0.35
+1.45%
4,400
0.01
Mar 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
142,400
0.37
Mar 12, 2026
0.34
0.35
0.34
0.35
0.35
-2.82%
138,900
0.36
Mar 11, 2026
0.36
0.36
0.34
0.36
0.36
0.00%
0
0.00
Mar 10, 2026
0.34
0.36
0.34
0.36
0.36
+4.41%
123,300
0.32
Mar 09, 2026
0.34
0.34
0.34
0.34
0.34
-4.23%
182,500
0.47
Mar 06, 2026
0.35
0.36
0.35
0.36
0.36
+1.43%
311,400
0.82
Mar 05, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
275,700
0.73
Mar 04, 2026
0.36
0.36
0.34
0.35
0.35
-4.11%
825,000
2.27
Mar 03, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
252,600
0.70
Mar 02, 2026
0.37
0.37
0.36
0.37
0.37
-3.95%
973,900
2.82
Feb 27, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
1,011,200
3.05
Feb 26, 2026
0.39
0.40
0.38
0.38
0.38
+1.35%
2,548,100
8.74
Feb 25, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
270,100
0.94
Feb 24, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
505,400
1.79
Feb 23, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
1,825,000
6.85
Feb 20, 2026
0.37
0.38
0.37
0.37
0.37
+1.39%
2,108,400
8.66
Feb 19, 2026
0.35
0.38
0.35
0.36
0.36
+2.86%
4,445,100
25.20
Feb 18, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
92,800
0.48
Feb 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Feb 12, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
67,700
0.32
Feb 11, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
330,600
1.33
Feb 10, 2026
0.35
0.36
0.35
0.35
0.35
-1.43%
164,500
0.62
Feb 09, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
10,700
0.04
Feb 06, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
225,300
0.79
Feb 05, 2026
0.36
0.36
0.35
0.35
0.35
+1.45%
33,500
0.12
Feb 04, 2026
0.35
0.36
0.35
0.35
0.35
-1.43%
170,800
0.57
Feb 03, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
19,400
0.06
Feb 02, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
87,900
0.22
Jan 30, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
153,700
0.38
Rows:
50