tiprankstipranks
Khong Guan Limited (SG:K03)
SGX:K03
Singapore Market
K03
Khong Guan Limited
RESEARCH TOOLSreports

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
Apr 09, 2026
0.89
0.95
0.89
0.89
0.89
0.00%
0
0.00
Apr 08, 2026
0.89
0.96
0.89
0.89
0.89
0.00%
0
0.00
Apr 07, 2026
0.89
0.89
0.89
0.89
0.89
-1.67%
300
0.54
Apr 06, 2026
0.90
0.93
0.88
0.90
0.90
0.00%
0
0.00
Apr 03, 2026
0.90
0.94
0.89
0.90
0.90
0.00%
0
0.00
Apr 02, 2026
0.90
0.94
0.89
0.90
0.90
0.00%
0
0.00
Apr 01, 2026
0.90
0.95
0.89
0.90
0.90
0.00%
0
0.00
Mar 31, 2026
0.89
0.90
0.89
0.90
0.90
+4.05%
1,300
2.37
Mar 30, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Mar 27, 2026
0.91
0.91
0.83
0.87
0.87
-11.28%
11,000
29.49
Mar 26, 2026
0.98
0.98
0.91
0.98
0.98
0.00%
0
0.00
Mar 25, 2026
0.93
0.98
0.93
0.98
0.98
+9.55%
1,600
4.60
Mar 24, 2026
0.89
0.96
0.89
0.89
0.89
0.00%
0
0.00
Mar 23, 2026
0.89
0.92
0.88
0.89
0.89
0.00%
0
0.00
Mar 20, 2026
0.89
0.96
0.88
0.89
0.89
0.00%
0
0.00
Mar 19, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
1,100
2.79
Mar 18, 2026
0.89
0.97
0.89
0.89
0.89
0.00%
0
0.00
Mar 17, 2026
0.89
0.96
0.89
0.89
0.89
0.00%
0
0.00
Mar 16, 2026
0.89
0.89
0.89
0.89
0.89
+1.14%
3,100
6.80
Mar 13, 2026
0.88
0.95
0.88
0.88
0.88
0.00%
0
0.00
Mar 12, 2026
0.88
0.97
0.88
0.88
0.88
0.00%
0
0.00
Mar 11, 2026
0.88
0.97
0.88
0.88
0.88
0.00%
0
0.00
Mar 10, 2026
0.88
0.97
0.88
0.88
0.88
0.00%
0
0.00
Mar 09, 2026
0.88
0.97
0.88
0.88
0.88
0.00%
0
0.00
Mar 06, 2026
0.88
0.95
0.88
0.88
0.88
0.00%
0
0.00
Mar 05, 2026
0.88
0.94
0.88
0.88
0.88
0.00%
0
0.00
Mar 04, 2026
0.88
0.92
0.88
0.88
0.88
0.00%
0
0.00
Mar 03, 2026
0.88
0.92
0.88
0.88
0.88
0.00%
0
0.00
Mar 02, 2026
0.88
0.88
0.88
0.88
0.88
+1.15%
1,300
2.77
Feb 27, 2026
0.87
0.93
0.87
0.87
0.87
0.00%
0
0.00
Feb 26, 2026
0.87
0.87
0.87
0.87
0.87
+0.58%
2,400
5.56
Feb 25, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 24, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 23, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 20, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 19, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 18, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 17, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 16, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 13, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 12, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 11, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 10, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 09, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 06, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 05, 2026
0.87
0.95
0.87
0.87
0.87
0.00%
0
0.00
Feb 04, 2026
0.88
0.88
0.87
0.87
0.87
-8.47%
1,000
2.08
Feb 03, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
4,900
12.15
Feb 02, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
5,100
15.83
Jan 30, 2026
0.95
0.95
0.89
0.95
0.95
0.00%
0
0.00
Rows:
50