Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1D0.SI | SGD | CD | $0.4100 | $0.4050 | $0.4100 | $0.4050 | $0.4100 | 180,200 |
| 2026-05-21 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4100 | $0.4050 | $0.4100 | 257,100 |
| 2026-05-20 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4100 | $0.4050 | $0.4100 | 316,400 |
| 2026-05-19 | 1D0.SI | SGD | CD | $0.4050 | $0.4000 | $0.4100 | $0.4000 | $0.4050 | 637,500 |
| 2026-05-18 | 1D0.SI | SGD | CD | $0.4100 | $0.4050 | $0.4100 | $0.4050 | $0.4100 | 481,000 |
| 2026-05-15 | 1D0.SI | SGD | CD | $0.4100 | $0.4050 | $0.4150 | $0.4050 | $0.4100 | 694,300 |
| 2026-05-14 | 1D0.SI | SGD | CD | $0.4100 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 392,600 |
| 2026-05-13 | 1D0.SI | SGD | CD | $0.4150 | $0.4100 | $0.4200 | $0.4100 | $0.4150 | 2,939,200 |
| 2026-05-12 | 1D0.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4100 | $0.4150 | 1,067,900 | |
| 2026-05-11 | 1D0.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 947,300 | |
| 2026-05-08 | 1D0.SI | SGD | $0.4150 | $0.4150 | $0.4250 | $0.4150 | $0.4200 | 1,433,500 | |
| 2026-05-07 | 1D0.SI | SGD | $0.4250 | $0.4050 | $0.4300 | $0.4200 | $0.4250 | 5,689,300 | |
| 2026-05-06 | 1D0.SI | SGD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 243,800 | |
| 2026-05-05 | 1D0.SI | SGD | $0.4000 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 62,100 | |
| 2026-05-04 | 1D0.SI | SGD | $0.4000 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 394,300 | |
| 2026-04-30 | 1D0.SI | SGD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 392,700 | |
| 2026-04-29 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3950 | $0.4000 | 399,700 | |
| 2026-04-28 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 88,400 | |
| 2026-04-27 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3950 | $0.4000 | 449,100 | |
| 2026-04-24 | 1D0.SI | SGD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 100,300 | |
| 2026-04-23 | 1D0.SI | SGD | $0.4000 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 327,600 | |
| 2026-04-22 | 1D0.SI | SGD | $0.3950 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 201,000 | |
| 2026-04-21 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 87,300 | |
| 2026-04-20 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 100,600 | |
| 2026-04-17 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 242,100 | |
| 2026-04-16 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 461,200 | |
| 2026-04-15 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 263,000 | |
| 2026-04-14 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3950 | $0.3900 | $0.3950 | 912,000 | |
| 2026-04-13 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 434,500 | |
| 2026-04-10 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3900 | $0.3800 | $0.3850 | 2,125,200 | |
| 2026-04-09 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3850 | $0.3950 | 159,800 | |
| 2026-04-08 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3950 | $0.3850 | $0.3950 | 548,300 | |
| 2026-04-07 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 201,100 | |
| 2026-04-06 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 63,700 | |
| 2026-04-02 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3850 | $0.3950 | 38,800 | |
| 2026-04-01 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3900 | $0.3950 | 657,800 | |
| 2026-03-31 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 27,100 | |
| 2026-03-30 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 31,200 | |
| 2026-03-27 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3950 | $0.3850 | $0.3900 | 54,000 | |
| 2026-03-26 | 1D0.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3900 | $0.3950 | 88,400 | |
| 2026-03-25 | 1D0.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3850 | $0.3950 | 709,100 | |
| 2026-03-24 | 1D0.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3850 | $0.3950 | 360,500 | |
| 2026-03-23 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 955,700 | |
| 2026-03-20 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 246,700 | |
| 2026-03-19 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 71,600 | |
| 2026-03-18 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 686,000 | |
| 2026-03-17 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3850 | $0.3950 | 254,500 | |
| 2026-03-16 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 192,800 | |
| 2026-03-13 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 120,600 | |
| 2026-03-12 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3950 | $0.3850 | $0.3900 | 534,000 |