KIN
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | KIN.SI | SGD | $0.1900 | $0.1890 | $0.1900 | $0.1360 | $0.1900 | 262,400 | |
| 2026-09-03 | KIN.SI | SGD | $0.1900 | $0.1880 | $0.1900 | $0.1600 | $0.1900 | 120,000 | |
| 2026-09-02 | KIN.SI | SGD | $0.1880 | $0.1830 | $0.1900 | $0.1600 | $0.1900 | 108,400 | |
| 2026-09-01 | KIN.SI | SGD | $0.1900 | $0.0000 | $0.0000 | $0.1360 | $0.1850 | 0 | |
| 2026-08-31 | KIN.SI | SGD | $0.1900 | $0.0000 | $0.0000 | $0.1700 | $0.1900 | 0 | |
| 2026-08-28 | KIN.SI | SGD | $0.1900 | $0.1900 | $0.1900 | $0.1550 | $0.1880 | 115,000 | |
| 2026-08-27 | KIN.SI | SGD | $0.1750 | $0.1360 | $0.1800 | $0.1500 | $0.1780 | 57,800 | |
| 2026-08-26 | KIN.SI | SGD | $0.1700 | $0.1650 | $0.1700 | $0.1700 | $0.1770 | 29,800 | |
| 2026-08-25 | KIN.SI | SGD | $0.1650 | $0.1500 | $0.1700 | $0.1500 | $0.1690 | 45,200 | |
| 2026-08-24 | KIN.SI | SGD | $0.1500 | $0.0000 | $0.0000 | $0.1700 | $0.1800 | 0 | |
| 2026-08-21 | KIN.SI | SGD | $0.1500 | $0.1400 | $0.1780 | $0.1500 | $0.1770 | 58,900 | |
| 2026-08-20 | KIN.SI | SGD | $0.1670 | $0.1410 | $0.1700 | $0.1410 | $0.1670 | 48,800 | |
| 2026-08-19 | KIN.SI | SGD | $0.1400 | $0.1400 | $0.1710 | $0.1400 | $0.1710 | 48,700 | |
| 2026-08-18 | KIN.SI | SGD | $0.1700 | $0.1420 | $0.1720 | $0.1400 | $0.1700 | 21,800 | |
| 2026-08-17 | KIN.SI | SGD | $0.1420 | $0.1340 | $0.1420 | $0.1380 | $0.1450 | 27,400 | |
| 2026-08-14 | KIN.SI | SGD | $0.1300 | $0.1250 | $0.1500 | $0.1260 | $0.1450 | 1,283,900 | |
| 2026-08-13 | KIN.SI | SGD | $0.1500 | $0.1450 | $0.1500 | $0.1460 | $0.1600 | 37,400 | |
| 2026-08-12 | KIN.SI | SGD | $0.1470 | $0.1420 | $0.1500 | $0.1470 | $0.1600 | 70,200 | |
| 2026-08-11 | KIN.SI | SGD | $0.1500 | $0.1500 | $0.1600 | $0.1500 | $0.1600 | 101,400 | |
| 2026-08-07 | KIN.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1570 | $0.1580 | 400 | |
| 2026-08-06 | KIN.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $0.1600 | 1,700 | |
| 2026-08-05 | KIN.SI | SGD | $0.1580 | $0.1520 | $0.1580 | $0.1570 | $0.1590 | 36,500 | |
| 2026-08-04 | KIN.SI | SGD | $0.1530 | $0.1520 | $0.1580 | $0.1530 | $0.1540 | 77,100 | |
| 2026-08-03 | KIN.SI | SGD | $0.1580 | $0.1580 | $0.1600 | $0.1580 | $0.1600 | 102,500 | |
| 2026-07-31 | KIN.SI | SGD | $0.1620 | $0.0000 | $0.0000 | $0.1630 | $0.1680 | 0 | |
| 2026-07-30 | KIN.SI | SGD | $0.1620 | $0.1590 | $0.1680 | $0.1620 | $0.1680 | 26,000 | |
| 2026-07-29 | KIN.SI | SGD | $0.1650 | $0.1550 | $0.1700 | $0.1600 | $0.1650 | 207,700 | |
| 2026-07-28 | KIN.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $0.1800 | 800 | |
| 2026-07-27 | KIN.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $0.1750 | 100 | |
| 2026-07-24 | KIN.SI | SGD | $0.1700 | $0.1660 | $0.1750 | $0.1660 | $0.1700 | 38,200 | |
| 2026-07-23 | KIN.SI | SGD | $0.1750 | $0.1700 | $0.1750 | $0.1700 | $0.1800 | 19,300 | |
| 2026-07-22 | KIN.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1750 | $0.1800 | 300 | |
| 2026-07-21 | KIN.SI | SGD | $0.1750 | $0.0000 | $0.0000 | $0.1700 | $0.1800 | 0 | |
| 2026-07-20 | KIN.SI | SGD | $0.1750 | $0.1720 | $0.1750 | $0.0000 | $0.1750 | 1,110,200 | |
| 2026-07-17 | KIN.SI | SGD | $0.1750 | $0.1720 | $0.1760 | $0.1730 | $0.1790 | 70,800 | |
| 2026-07-16 | KIN.SI | SGD | $0.1760 | $0.1760 | $0.1800 | $0.1760 | $0.1790 | 77,400 | |
| 2026-07-15 | KIN.SI | SGD | $0.1780 | $0.1770 | $0.1800 | $0.1780 | $0.1800 | 30,200 | |
| 2026-07-14 | KIN.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1900 | 3,000 | |
| 2026-07-13 | KIN.SI | SGD | $0.1780 | $0.1780 | $0.1800 | $0.1780 | $0.1800 | 6,000 | |
| 2026-07-10 | KIN.SI | SGD | $0.1800 | $0.1800 | $0.1930 | $0.1800 | $0.1900 | 96,600 | |
| 2026-07-09 | KIN.SI | SGD | $0.1800 | $0.1800 | $0.1930 | $0.1820 | $0.1900 | 29,500 | |
| 2026-07-08 | KIN.SI | SGD | $0.1890 | $0.1890 | $0.1980 | $0.1890 | $0.1980 | 67,700 | |
| 2026-07-07 | KIN.SI | SGD | $0.1970 | $0.1970 | $0.2000 | $0.1960 | $0.1990 | 31,100 | |
| 2026-07-06 | KIN.SI | SGD | $0.1990 | $0.1980 | $0.1990 | $0.1980 | $0.1990 | 17,700 | |
| 2026-07-03 | KIN.SI | SGD | $0.1990 | $0.1970 | $0.2000 | $0.1980 | $0.2000 | 16,000 | |
| 2026-07-02 | KIN.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 2,700 | |
| 2026-07-01 | KIN.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 10,100 | |
| 2026-06-30 | KIN.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 14,400 | |
| 2026-06-29 | KIN.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.1990 | $0.2000 | 18,600 | |
| 2026-06-26 | KIN.SI | SGD | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $0.2200 | 600 |