Kin Global Ltd. KIN
SGX · Singapore · Consumer Services
SGD 0.17600.00 (0.00%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.18 | -1.12% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 129.80K |
| 2026-09-30 | SGD 0.18 | 0.00% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 35.90K |
| 2026-09-29 | SGD 0.18 | -0.56% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 7.20K |
| 2026-09-28 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 0 |
| 2026-09-25 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 0 |
| 2026-09-24 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 0 |
| 2026-09-23 | SGD 0.18 | +0.56% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 11.00K |
| 2026-09-22 | SGD 0.18 | -0.56% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 3.00K |
| 2026-09-21 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 2.10K |
| 2026-09-18 | SGD 0.18 | +1.13% | SGD 0.17 | SGD 0.18 | SGD 0.16 | 9.00K |
| 2026-09-17 | SGD 0.18 | +2.31% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 7.00K |
| 2026-09-16 | SGD 0.17 | +1.76% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 6.70K |
| 2026-09-15 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 1.50K |
| 2026-09-14 | SGD 0.17 | +0.59% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 9.00K |
| 2026-09-11 | SGD 0.17 | -2.31% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 8.90K |
| 2026-09-10 | SGD 0.17 | -2.26% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 10.10K |
| 2026-09-09 | SGD 0.18 | +1.14% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 4.00K |
| 2026-09-08 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 3.30K |
| 2026-09-07 | SGD 0.17 | -7.89% | SGD 0.19 | SGD 0.19 | SGD 0.17 | 14.90K |
| 2026-09-04 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 262.40K |
| 2026-09-03 | SGD 0.19 | +1.06% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 120.00K |
| 2026-09-02 | SGD 0.19 | -1.05% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 108.40K |
| 2026-09-01 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-08-31 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 0 |
| 2026-08-28 | SGD 0.19 | +8.57% | SGD 0.19 | SGD 0.19 | SGD 0.19 | 115.00K |
| 2026-08-27 | SGD 0.17 | +2.94% | SGD 0.17 | SGD 0.18 | SGD 0.14 | 57.80K |
| 2026-08-26 | SGD 0.17 | +3.03% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 29.80K |
| 2026-08-25 | SGD 0.17 | +10.00% | SGD 0.15 | SGD 0.17 | SGD 0.15 | 45.20K |
| 2026-08-24 | SGD 0.15 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 0 |
| 2026-08-21 | SGD 0.15 | -10.18% | SGD 0.17 | SGD 0.18 | SGD 0.14 | 58.90K |
| 2026-08-20 | SGD 0.17 | +19.29% | SGD 0.17 | SGD 0.17 | SGD 0.14 | 48.80K |
| 2026-08-19 | SGD 0.14 | -17.65% | SGD 0.17 | SGD 0.17 | SGD 0.14 | 48.70K |
| 2026-08-18 | SGD 0.17 | +19.72% | SGD 0.14 | SGD 0.17 | SGD 0.14 | 21.80K |
| 2026-08-17 | SGD 0.14 | +9.23% | SGD 0.14 | SGD 0.14 | SGD 0.13 | 27.40K |
| 2026-08-14 | SGD 0.13 | -13.33% | SGD 0.15 | SGD 0.15 | SGD 0.13 | 1.28M |
| 2026-08-13 | SGD 0.15 | +2.04% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 37.40K |
| 2026-08-12 | SGD 0.15 | -2.00% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 70.20K |
| 2026-08-11 | SGD 0.15 | -5.06% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 101.40K |
| 2026-08-07 | SGD 0.16 | 0.00% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 400 |
| 2026-08-06 | SGD 0.16 | 0.00% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 1.70K |
| 2026-08-05 | SGD 0.16 | +3.27% | SGD 0.15 | SGD 0.16 | SGD 0.15 | 36.50K |
| 2026-08-04 | SGD 0.15 | -3.16% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 77.10K |
| 2026-08-03 | SGD 0.16 | -2.47% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 102.50K |
| 2026-07-31 | SGD 0.16 | 0.00% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 0 |
| 2026-07-30 | SGD 0.16 | -1.82% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 26.00K |
| 2026-07-29 | SGD 0.17 | -2.94% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 207.70K |
| 2026-07-28 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 800 |
| 2026-07-27 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 0 |
| 2026-07-24 | SGD 0.17 | -2.86% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 38.20K |
| 2026-07-23 | SGD 0.17 | -2.78% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 19.30K |
| 2026-07-22 | SGD 0.18 | +2.86% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 300 |
| 2026-07-21 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 0 |
| 2026-07-20 | SGD 0.17 | 0.00% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 1.11M |
| 2026-07-17 | SGD 0.17 | -0.57% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 70.80K |
| 2026-07-16 | SGD 0.18 | -1.12% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 77.40K |
| 2026-07-15 | SGD 0.18 | -1.11% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 30.20K |
| 2026-07-14 | SGD 0.18 | +1.12% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 3.00K |
| 2026-07-13 | SGD 0.18 | -1.11% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 6.00K |
| 2026-07-10 | SGD 0.18 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 96.60K |
| 2026-07-09 | SGD 0.18 | -4.76% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 29.50K |
| 2026-07-08 | SGD 0.19 | -4.06% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 67.70K |
| 2026-07-07 | SGD 0.20 | -1.01% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 31.10K |
| 2026-07-06 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 17.70K |
| 2026-07-03 | SGD 0.20 | -0.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 16.00K |
| 2026-07-02 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 2.70K |
| 2026-07-01 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 10.10K |
| 2026-06-30 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 14.40K |
| 2026-06-29 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 18.60K |
| 2026-06-26 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 0 |
| 2026-06-25 | SGD 0.20 | -6.82% | SGD 0.22 | SGD 0.22 | SGD 0.20 | 2.10K |
| 2026-06-24 | SGD 0.22 | +11.11% | SGD 0.20 | SGD 0.22 | SGD 0.20 | 553.40K |
| 2026-06-23 | SGD 0.20 | -3.41% | SGD 0.20 | SGD 0.21 | SGD 0.20 | 85.40K |
| 2026-06-22 | SGD 0.20 | -2.38% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 100 |
| 2026-06-19 | SGD 0.21 | +5.00% | SGD 0.20 | SGD 0.21 | SGD 0.20 | 84.50K |
| 2026-06-18 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 36.60K |
| 2026-06-17 | SGD 0.20 | +3.02% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 9.20K |
| 2026-06-16 | SGD 0.20 | -2.93% | SGD 0.20 | SGD 0.21 | SGD 0.20 | 127.20K |
| 2026-06-15 | SGD 0.20 | +2.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 90.40K |
| 2026-06-12 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 19.50K |
| 2026-06-11 | SGD 0.20 | -2.44% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 52.00K |
| 2026-06-10 | SGD 0.20 | -2.38% | SGD 0.21 | SGD 0.21 | SGD 0.20 | 102.40K |
| 2026-06-09 | SGD 0.21 | -2.33% | SGD 0.22 | SGD 0.22 | SGD 0.20 | 123.60K |
| 2026-06-08 | SGD 0.22 | -6.52% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 162.40K |
| 2026-06-05 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 13.70K |
| 2026-06-04 | SGD 0.23 | -2.13% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 24.80K |
| 2026-06-03 | SGD 0.23 | +2.17% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 81.10K |
| 2026-06-02 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 163.10K |
| 2026-05-29 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 21.00K |
| 2026-05-28 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 430.10K |
| 2026-05-27 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 0 |