Hor Kew Corporation Limited (SGX:BBP)
Singapore
· Delayed Price · Currency is SGD 1.280
+0.020 (1.59%)
At close: Sep 29, 2025
Hor Kew Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 600 |
| Sep 25, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 34,700 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 100 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 200 |
| Sep 22, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 1,900 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 5,100 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 9,400 |
| Sep 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,000 |
| Sep 16, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 12,100 |
| Sep 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,200 |
| Sep 12, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 3,000 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Sep 10, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 17,600 |
| Sep 9, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 56,800 |
| Sep 8, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 41,600 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,200 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 57,200 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 12,900 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 10,700 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 16,900 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 200 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,400 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 67,400 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 2.65% | 52,000 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 26,800 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | - | 37,900 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 12,000 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 15,400 |
| Aug 13, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 125,700 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 12,400 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | - | 62,200 |
| Aug 8, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 24,700 |
| Aug 7, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 8,300 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 21,100 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 3,300 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 3.42% | 8,400 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 48,900 |
| Jul 31, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 24,900 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 1,100 |
| Jul 28, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 6.78% | 29,800 |
| Jul 25, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 28,500 |
| Jul 24, 2025 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | 7.69% | 44,100 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,900 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 13,800 |
| Jul 21, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 33,000 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -8.26% | 62,500 |
| Jul 17, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 9.55% | 7,500 |
| Jul 16, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.74% | 14,200 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |