Kimly
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 73,300 | |
| 2026-03-10 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 488,100 | |
| 2026-03-09 | 1D0.SI | SGD | $0.3850 | $0.3800 | $0.3900 | $0.3850 | $0.3900 | 1,292,300 | |
| 2026-03-06 | 1D0.SI | SGD | $0.3950 | $0.3850 | $0.3950 | $0.3900 | $0.3950 | 578,200 | |
| 2026-03-05 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 1,140,700 | |
| 2026-03-04 | 1D0.SI | SGD | $0.3850 | $0.3850 | $0.3950 | $0.3850 | $0.3900 | 612,500 | |
| 2026-03-03 | 1D0.SI | SGD | $0.4000 | $0.3900 | $0.4000 | $0.3950 | $0.4000 | 689,000 | |
| 2026-03-02 | 1D0.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 608,500 | |
| 2026-02-27 | 1D0.SI | SGD | $0.4000 | $0.3900 | $0.4000 | $0.3950 | $0.4000 | 869,200 | |
| 2026-02-26 | 1D0.SI | SGD | $0.3900 | $0.3900 | $0.4100 | $0.3900 | $0.3950 | 2,092,400 | |
| 2026-02-25 | 1D0.SI | SGD | $0.4050 | $0.4050 | $0.4200 | $0.4050 | $0.4100 | 1,299,600 | |
| 2026-02-24 | 1D0.SI | SGD | $0.4200 | $0.4100 | $0.4200 | $0.4150 | $0.4200 | 374,800 | |
| 2026-02-23 | 1D0.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 212,700 | |
| 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 |