Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $0.3900 | 13,400 |
| 2025-12-05 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 93,900 |
| 2025-12-04 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 205,800 |
| 2025-12-03 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 78,300 |
| 2025-12-02 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 39,700 |
| 2025-12-01 | 1D0.SI | SGD | CD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 61,500 |
| 2025-11-28 | 1D0.SI | SGD | CD | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $0.3900 | 281,600 |
| 2025-11-27 | 1D0.SI | SGD | CD | $0.3800 | $0.3800 | $0.3850 | $0.3800 | $0.3850 | 43,500 |
| 2025-11-26 | 1D0.SI | SGD | CD | $0.3800 | $0.3800 | $0.3900 | $0.3800 | $0.3850 | 459,700 |
| 2025-11-25 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $0.3900 | 193,200 | |
| 2025-11-24 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3850 | $0.3850 | $0.3900 | 151,100 | |
| 2025-11-21 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3900 | $0.3850 | $0.3900 | 390,500 | |
| 2025-11-20 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 100,100 | |
| 2025-11-19 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3850 | $0.3850 | $0.3900 | 461,100 | |
| 2025-11-18 | 1D0.SI | SGD | $0.3800 | $0.3800 | $0.3850 | $0.3800 | $0.3850 | 208,500 | |
| 2025-11-17 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $0.3900 | 60,100 | |
| 2025-11-14 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 195,100 | |
| 2025-11-13 | 1D0.SI | SGD | $0.3900 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 410,400 | |
| 2025-11-12 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3950 | $0.3850 | $0.3900 | 331,800 | |
| 2025-11-11 | 1D0.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3900 | $0.3950 | 543,300 | |
| 2025-11-10 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3850 | $0.3850 | $0.3900 | 235,500 | |
| 2025-11-07 | 1D0.SI | SGD | $0.3800 | $0.3800 | $0.3850 | $0.3800 | $0.3850 | 51,100 | |
| 2025-11-06 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3900 | $0.3850 | $0.3900 | 445,600 | |
| 2025-11-05 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3900 | $0.3850 | $0.3900 | 177,200 | |
| 2025-11-04 | 1D0.SI | SGD | $0.3900 | $0.3800 | $0.4000 | $0.3850 | $0.3900 | 836,900 | |
| 2025-11-03 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 453,900 | |
| 2025-10-31 | 1D0.SI | SGD | $0.3950 | $0.3950 | $0.3950 | $0.3950 | $0.4000 | 95,000 | |
| 2025-10-30 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.4000 | 359,900 | |
| 2025-10-29 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 168,900 | |
| 2025-10-28 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.4150 | $0.3900 | $0.4000 | 1,314,500 | |
| 2025-10-27 | 1D0.SI | SGD | $0.4000 | $0.3750 | $0.4000 | $0.3950 | $0.4000 | 2,725,900 | |
| 2025-10-24 | 1D0.SI | SGD | $0.3700 | $0.3700 | $0.3750 | $0.3700 | $0.3750 | 292,500 | |
| 2025-10-23 | 1D0.SI | SGD | $0.3750 | $0.3750 | $0.3750 | $0.3750 | $0.3800 | 465,700 | |
| 2025-10-22 | 1D0.SI | SGD | $0.3700 | $0.3700 | $0.3750 | $0.3700 | $0.3750 | 80,600 | |
| 2025-10-21 | 1D0.SI | SGD | $0.3750 | $0.3650 | $0.3750 | $0.3700 | $0.3750 | 180,000 | |
| 2025-10-17 | 1D0.SI | SGD | $0.3700 | $0.3700 | $0.3800 | $0.3700 | $0.3750 | 145,800 | |
| 2025-10-16 | 1D0.SI | SGD | $0.3750 | $0.3700 | $0.3750 | $0.3700 | $0.3750 | 211,300 | |
| 2025-10-15 | 1D0.SI | SGD | $0.3700 | $0.3700 | $0.3800 | $0.3700 | $0.3750 | 276,900 | |
| 2025-10-14 | 1D0.SI | SGD | $0.3700 | $0.3700 | $0.3800 | $0.3700 | $0.3750 | 168,600 | |
| 2025-10-13 | 1D0.SI | SGD | $0.3750 | $0.3700 | $0.3800 | $0.3750 | $0.3800 | 347,200 | |
| 2025-10-10 | 1D0.SI | SGD | $0.3750 | $0.3700 | $0.3750 | $0.3700 | $0.3800 | 559,500 | |
| 2025-10-09 | 1D0.SI | SGD | $0.3700 | $0.3650 | $0.3700 | $0.3650 | $0.3700 | 73,700 | |
| 2025-10-08 | 1D0.SI | SGD | $0.3750 | $0.3700 | $0.3750 | $0.3700 | $0.3750 | 164,000 | |
| 2025-10-07 | 1D0.SI | SGD | $0.3750 | $0.3650 | $0.3750 | $0.3700 | $0.3750 | 787,000 | |
| 2025-10-06 | 1D0.SI | SGD | $0.3650 | $0.3650 | $0.3700 | $0.3650 | $0.3700 | 223,400 | |
| 2025-10-03 | 1D0.SI | SGD | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $0.3700 | 39,900 | |
| 2025-10-02 | 1D0.SI | SGD | $0.3700 | $0.3600 | $0.3700 | $0.3650 | $0.3700 | 638,300 | |
| 2025-10-01 | 1D0.SI | SGD | $0.3700 | $0.3650 | $0.3700 | $0.3650 | $0.3700 | 38,400 | |
| 2025-09-30 | 1D0.SI | SGD | $0.3700 | $0.3650 | $0.3700 | $0.3650 | $0.3700 | 157,200 | |
| 2025-09-29 | 1D0.SI | SGD | $0.3700 | $0.3600 | $0.3700 | $0.3650 | $0.3700 | 184,500 |