Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | 1D0.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 243,900 | |
| 2026-02-19 | 1D0.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4100 | $0.4200 | 759,700 | |
| 2026-02-16 | 1D0.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 397,200 | |
| 2026-02-13 | 1D0.SI | SGD | $0.4200 | $0.4100 | $0.4250 | $0.4100 | $0.4200 | 720,800 | |
| 2026-02-12 | 1D0.SI | SGD | $0.4150 | $0.4100 | $0.4200 | $0.4150 | $0.4200 | 500,700 | |
| 2026-02-11 | 1D0.SI | SGD | $0.4200 | $0.4100 | $0.4200 | $0.4100 | $0.4200 | 617,000 | |
| 2026-02-10 | 1D0.SI | SGD | $0.4100 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 135,600 | |
| 2026-02-09 | 1D0.SI | SGD | $0.4150 | $0.4050 | $0.4200 | $0.4050 | $0.4150 | 664,800 | |
| 2026-02-06 | 1D0.SI | SGD | $0.4100 | $0.4050 | $0.4150 | $0.4050 | $0.4100 | 691,700 | |
| 2026-02-05 | 1D0.SI | SGD | XD | $0.4150 | $0.4100 | $0.4200 | $0.4100 | $0.4150 | 273,600 |
| 2026-02-04 | 1D0.SI | SGD | XD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 255,900 |
| 2026-02-03 | 1D0.SI | SGD | CD | $0.4300 | $0.4250 | $0.4350 | $0.4250 | $0.4300 | 795,700 |
| 2026-02-02 | 1D0.SI | SGD | CD | $0.4250 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 658,100 |
| 2026-01-30 | 1D0.SI | SGD | CD | $0.4300 | $0.4200 | $0.4300 | $0.4200 | $0.4300 | 437,100 |
| 2026-01-29 | 1D0.SI | SGD | CD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 402,200 |
| 2026-01-28 | 1D0.SI | SGD | CD | $0.4250 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 795,300 |
| 2026-01-27 | 1D0.SI | SGD | CD | $0.4300 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 501,000 |
| 2026-01-26 | 1D0.SI | SGD | CD | $0.4300 | $0.4250 | $0.4300 | $0.4200 | $0.4300 | 665,900 |
| 2026-01-23 | 1D0.SI | SGD | CD | $0.4300 | $0.4200 | $0.4350 | $0.4250 | $0.4300 | 797,300 |
| 2026-01-22 | 1D0.SI | SGD | CD | $0.4300 | $0.4200 | $0.4400 | $0.4250 | $0.4300 | 3,808,400 |
| 2026-01-21 | 1D0.SI | SGD | CD | $0.4200 | $0.4100 | $0.4200 | $0.4150 | $0.4200 | 1,071,500 |
| 2026-01-20 | 1D0.SI | SGD | CD | $0.4150 | $0.4000 | $0.4200 | $0.4150 | $0.4200 | 4,736,100 |
| 2026-01-19 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 186,100 |
| 2026-01-16 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 449,200 |
| 2026-01-15 | 1D0.SI | SGD | CD | $0.4000 | $0.4000 | $0.4100 | $0.4000 | $0.4100 | 313,500 |
| 2026-01-14 | 1D0.SI | SGD | CD | $0.4100 | $0.4000 | $0.4100 | $0.4050 | $0.4100 | 229,600 |
| 2026-01-13 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4100 | $0.4000 | $0.4050 | 726,800 |
| 2026-01-12 | 1D0.SI | SGD | CD | $0.4050 | $0.3950 | $0.4100 | $0.4000 | $0.4050 | 1,275,200 |
| 2026-01-09 | 1D0.SI | SGD | CD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 592,400 |
| 2026-01-08 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 686,200 |
| 2026-01-07 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 1,666,100 |
| 2026-01-06 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 165,000 |
| 2026-01-05 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 233,600 |
| 2026-01-02 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3950 | $0.3900 | $0.3950 | 287,300 |
| 2025-12-31 | 1D0.SI | SGD | CD | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $0.3950 | 161,000 |
| 2025-12-30 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 221,800 |
| 2025-12-29 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 431,700 |
| 2025-12-26 | 1D0.SI | SGD | CD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 240,000 |
| 2025-12-24 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 121,900 |
| 2025-12-23 | 1D0.SI | SGD | CD | $0.3900 | $0.3900 | $0.3900 | $0.3850 | $0.3900 | 220,800 |
| 2025-12-22 | 1D0.SI | SGD | CD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 211,500 |
| 2025-12-19 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 404,600 |
| 2025-12-18 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 32,900 |
| 2025-12-17 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 504,800 |
| 2025-12-16 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3950 | $0.3850 | $0.3900 | 110,700 |
| 2025-12-15 | 1D0.SI | SGD | CD | $0.3950 | $0.3900 | $0.3950 | $0.3850 | $0.3900 | 1,026,800 |
| 2025-12-12 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 118,800 |
| 2025-12-11 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 218,400 |
| 2025-12-10 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 127,100 |
| 2025-12-09 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 65,600 |