Kim Heng Share Price History (SGX:5G2)

SGX Listed Stock

KIM HENG LTD. (SGX:5G2)

SGD 0.080
+0.001 / +1.27%

Share Price as of: 2022-01-21 17:16

Market / ISIN Code: Catalist / SG2G57000009

Sector / Industry Group / Industry: Energy / Energy / Energy Equipment and Services

KIM HENG LTD. 5G2.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2022-01-21	0.078	0.080	0.077	0.080	0.001	1.3	100,500	7,938	-	50,000
2022-01-20	-	-	-	0.079	-	-	0	0	-	-
2022-01-19	0.079	0.080	0.079	0.079	-	-	106,000	8,424	-	50,000
2022-01-18	0.080	0.080	0.077	0.079	-0.003	-3.7	589,400	46,602	-	-
2022-01-17	-	-	-	0.082	-	-	0	0	-	-
2022-01-14	-	-	-	0.082	-	-	0	0	-	-
2022-01-13	0.083	0.083	0.081	0.082	-0.002	-2.4	48,300	4,008	-	-
2022-01-12	0.083	0.084	0.081	0.084	0.006	7.7	967,400	79,674	-	-
2022-01-11	0.078	0.078	0.078	0.078	-0.002	-2.5	100	8	-	-
2022-01-10	0.078	0.080	0.078	0.080	-0.001	-1.2	11,000	860	-	-
2022-01-07	0.081	0.082	0.080	0.081	-0.001	-1.2	680,000	54,960	-	107,400
2022-01-06	0.077	0.082	0.077	0.082	0.002	2.5	344,100	27,239	-	92,600
2022-01-05	0.082	0.082	0.080	0.080	-0.001	-1.2	158,200	12,662	-	-
2022-01-04	0.081	0.083	0.079	0.081	0.001	1.3	332,400	26,750	-	-
2022-01-03	0.078	0.082	0.076	0.080	0.002	2.6	743,900	58,789	-	-
2021-12-31	-	-	-	0.078	-	-	0	0	-	-
2021-12-30	0.079	0.079	0.078	0.078	-0.002	-2.5	190,600	14,873	-	-
2021-12-29	0.082	0.082	0.079	0.080	-0.002	-2.4	83,700	6,698	-	-
2021-12-28	0.081	0.083	0.080	0.082	0.004	5.1	841,500	68,433	-	-
2021-12-27	0.075	0.080	0.075	0.078	0.004	5.4	620,800	48,214	-	-
2021-12-24	0.079	0.082	0.048	0.074	-0.005	-6.3	1,315,300	101,580	-	-
2021-12-23	0.078	0.080	0.078	0.079	0.002	2.6	148,900	11,758	-	-
2021-12-22	0.077	0.079	0.077	0.077	0.001	1.3	35,800	2,757	-	-
2021-12-21	0.077	0.077	0.076	0.076	-	-	100,100	7,608	-	-
2021-12-20	0.079	0.079	0.076	0.076	-0.004	-5.0	605,800	46,677	-	-
2021-12-17	0.081	0.081	0.078	0.080	-	-	100,600	7,890	-	-
2021-12-16	0.079	0.081	0.079	0.080	0.001	1.3	200,100	15,958	-	-
2021-12-15	0.081	0.081	0.078	0.079	0.001	1.3	605,300	47,375	-	-
2021-12-14	0.082	0.082	0.078	0.078	-0.003	-3.7	893,800	70,424	-	-
2021-12-13	0.083	0.085	0.079	0.081	-0.001	-1.2	803,800	64,957	-	-
2021-12-10	0.082	0.083	0.079	0.082	-0.001	-1.2	377,700	30,363	-	-
2021-12-09	0.083	0.085	0.082	0.083	0.002	2.5	691,900	57,652	-	-
2021-12-08	0.085	0.087	0.081	0.081	-0.003	-3.6	1,645,800	138,614	-	-
2021-12-07	0.079	0.084	0.079	0.084	0.007	9.1	3,922,500	322,113	-	-
2021-12-06	0.081	0.081	0.077	0.077	-	-	143,600	11,353	-	-
2021-12-03	0.078	0.082	0.077	0.077	-0.002	-2.5	680,500	53,367	-	-
2021-12-02	0.082	0.082	0.078	0.079	0.001	1.3	355,000	27,840	-	-
2021-12-01	0.079	0.081	0.078	0.078	-0.001	-1.3	344,300	27,149	-	-
2021-11-30	0.083	0.084	0.078	0.079	-0.004	-4.8	903,300	72,741	-	-
2021-11-29	0.080	0.083	0.077	0.083	0.002	2.5	1,279,400	101,344	-	-
2021-11-26	0.082	0.083	0.080	0.081	-0.002	-2.4	2,660,200	215,168	-	-
2021-11-25	0.088	0.088	0.081	0.083	-0.004	-4.6	1,007,400	83,125	-	-
2021-11-24	0.084	0.090	0.082	0.087	0.006	7.4	4,165,600	361,631	189,900	-
2021-11-23	0.086	0.086	0.081	0.081	-0.003	-3.6	1,453,300	119,456	60,100	-
2021-11-22	0.083	0.084	0.081	0.084	0.001	1.2	1,115,300	91,988	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Energy sector stocks @ Market > Share Price Performance > Energy Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU)