Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,306.40 +13.47 (+0.41%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,506.28 +30.36 (+0.16%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,202.57 +887.58 (+1.40%) CMC Crypto 200
1,333.18 +56.20 (+4.40%)
KP Tissue Inc. (KPTSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:02AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 105 |
| 18 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 153 |
| 17 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 28 Mar 2024 | 0.18 Dividend | |||||
| 27 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | 200 |
| 26 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 25 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 22 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 21 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 20 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 19 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 18 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 15 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1,400 |
| 14 Mar 2024 | 6.61 | 6.61 | 6.60 | 6.60 | 6.42 | 3,900 |
| 13 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| 12 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| 11 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - |
| 08 Mar 2024 | 6.45 | 6.45 | 6.36 | 6.36 | 6.19 | 1,100 |
| 07 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| 06 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| 05 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| 04 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.00 | - |
| 01 Mar 2024 | 6.14 | 6.17 | 6.14 | 6.17 | 6.00 | 3,100 |
| 29 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | - |
| 28 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | 500 |
| 27 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | 1,000 |
| 26 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.94 | 100 |
| 23 Feb 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 6.00 | 4,000 |
| 22 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | 10,000 |
| 21 Feb 2024 | 6.16 | 6.16 | 6.12 | 6.12 | 5.96 | 8,000 |
| 20 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.99 | - |
| 16 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.99 | - |
| 15 Feb 2024 | 6.19 | 6.19 | 6.13 | 6.16 | 5.99 | 8,500 |
| 14 Feb 2024 | 6.25 | 6.30 | 6.25 | 6.29 | 6.12 | 1,600 |
| 13 Feb 2024 | 6.38 | 6.38 | 6.24 | 6.24 | 6.07 | 11,280 |
| 12 Feb 2024 | 6.45 | 6.45 | 6.44 | 6.44 | 6.27 | 4,200 |
| 09 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 08 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 07 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 06 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 05 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 02 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 01 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 31 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 30 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 29 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 26 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 25 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 24 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 23 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 22 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 19 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | - |
| 18 Jan 2024 | 6.63 | 6.70 | 6.61 | 6.63 | 6.45 | 48,000 |
| 17 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.48 | 107 |
| 16 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 12 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 11 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 10 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 09 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 08 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 05 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 04 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 03 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 02 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 29 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 29 Dec 2023 | 0.18 Dividend | |||||
| 28 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 27 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 26 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 22 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 21 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 20 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | - |
| 19 Dec 2023 | 6.80 | 6.81 | 6.80 | 6.80 | 6.44 | 2,000 |
| 18 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| 15 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| 14 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| 13 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 5.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.