Yahoo

Mail

Singapore markets close in 3 hours 43 minutes

Straits Times Index
3,297.75
+7.05(+0.21%)
Nikkei
38,078.91
-150.20(-0.39%)
Hang Seng
19,105.36
+141.68(+0.75%)
FTSE 100
8,433.76
+261.61(+3.20%)
Bitcoin USD
60,970.68
-39.50(-0.06%)
CMC Crypto 200
1,256.55
-56.08(-4.27%)

Keen Vision Acquisition Corporation (KVAC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.52

+0.01

(+0.08%)

At close: 04:00PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	10.52	10.52	10.52	10.52	10.52	200
09 May 2024	10.53	10.53	10.53	10.53	10.53	3,700
08 May 2024	10.50	10.50	10.50	10.50	10.50	900
07 May 2024	10.50	10.52	10.49	10.52	10.52	17,000
06 May 2024	10.51	10.52	10.47	10.47	10.47	6,500
03 May 2024	10.52	10.52	10.52	10.52	10.52	2,200
02 May 2024	10.50	10.50	10.50	10.50	10.50	-
01 May 2024	10.50	10.50	10.50	10.50	10.50	1,700
30 Apr 2024	10.50	10.52	10.50	10.51	10.51	54,800
29 Apr 2024	10.51	10.51	10.50	10.51	10.51	2,900
26 Apr 2024	10.50	10.50	10.50	10.50	10.50	300
25 Apr 2024	10.50	10.51	10.49	10.50	10.50	14,100
24 Apr 2024	10.49	10.50	10.49	10.50	10.50	2,600
23 Apr 2024	10.50	10.50	10.50	10.50	10.50	1,100
22 Apr 2024	10.49	10.50	10.49	10.49	10.49	4,900
19 Apr 2024	10.49	10.49	10.49	10.49	10.49	2,400
18 Apr 2024	10.50	10.50	10.50	10.50	10.50	300
17 Apr 2024	10.50	10.50	10.48	10.48	10.48	7,000
16 Apr 2024	10.50	10.50	10.47	10.49	10.49	22,800
15 Apr 2024	10.48	10.48	10.47	10.47	10.47	4,900
12 Apr 2024	10.47	10.49	10.47	10.49	10.49	75,100
11 Apr 2024	10.48	10.48	10.48	10.48	10.48	200
10 Apr 2024	10.48	10.50	10.47	10.47	10.47	16,600
09 Apr 2024	10.50	10.50	10.47	10.50	10.50	3,800
08 Apr 2024	10.50	10.50	10.50	10.50	10.50	1,600
05 Apr 2024	10.46	10.46	10.46	10.46	10.46	400
04 Apr 2024	10.47	10.47	10.47	10.47	10.47	-
03 Apr 2024	10.47	10.47	10.47	10.47	10.47	62,900
02 Apr 2024	10.47	10.47	10.43	10.47	10.47	16,100
01 Apr 2024	10.46	10.47	10.45	10.47	10.47	13,200
28 Mar 2024	10.47	10.47	10.45	10.45	10.45	2,400
27 Mar 2024	10.46	10.46	10.46	10.46	10.46	2,000
26 Mar 2024	10.45	10.47	10.45	10.45	10.45	24,000
25 Mar 2024	10.44	10.47	10.44	10.47	10.47	800
22 Mar 2024	10.44	10.46	10.44	10.46	10.46	38,300
21 Mar 2024	10.45	10.46	10.44	10.45	10.45	31,300
20 Mar 2024	10.45	10.45	10.45	10.45	10.45	151,800
19 Mar 2024	10.45	10.46	10.45	10.46	10.46	13,100
18 Mar 2024	10.46	10.46	10.45	10.45	10.45	6,300
15 Mar 2024	10.43	10.44	10.43	10.44	10.44	25,400
14 Mar 2024	10.42	10.45	10.42	10.45	10.45	7,100
13 Mar 2024	10.44	10.44	10.43	10.44	10.44	1,300
12 Mar 2024	10.44	10.45	10.43	10.43	10.43	26,400
11 Mar 2024	10.44	10.44	10.43	10.44	10.44	111,100
08 Mar 2024	10.43	10.43	10.43	10.43	10.43	600
07 Mar 2024	10.44	10.44	10.43	10.43	10.43	17,700
06 Mar 2024	10.42	10.45	10.42	10.44	10.44	129,100
05 Mar 2024	10.41	10.44	10.41	10.44	10.44	301,300
04 Mar 2024	10.43	10.43	10.41	10.43	10.43	7,600
01 Mar 2024	10.40	10.40	10.40	10.40	10.40	-
29 Feb 2024	10.42	10.42	10.40	10.40	10.40	4,700
28 Feb 2024	10.42	10.43	10.42	10.42	10.42	4,900
27 Feb 2024	10.41	10.42	10.40	10.42	10.42	318,400
26 Feb 2024	10.39	10.40	10.39	10.39	10.39	32,400
23 Feb 2024	10.40	10.40	10.38	10.40	10.40	388,400
22 Feb 2024	10.38	10.38	10.38	10.38	10.38	13,500
21 Feb 2024	10.38	10.38	10.38	10.38	10.38	1,100
20 Feb 2024	10.39	10.39	10.38	10.38	10.38	15,500
16 Feb 2024	10.39	10.39	10.39	10.39	10.39	1,000
15 Feb 2024	10.39	10.39	10.39	10.39	10.39	200
14 Feb 2024	10.39	10.40	10.39	10.40	10.40	1,900
13 Feb 2024	10.38	10.40	10.38	10.40	10.40	1,800
12 Feb 2024	10.38	10.38	10.38	10.38	10.38	-
09 Feb 2024	10.38	10.39	10.38	10.38	10.38	948,800
08 Feb 2024	10.39	10.39	10.37	10.37	10.37	385,200
07 Feb 2024	10.38	10.40	10.38	10.40	10.40	13,700
06 Feb 2024	10.40	10.41	10.39	10.40	10.40	6,700
05 Feb 2024	10.40	10.40	10.39	10.40	10.40	10,800
02 Feb 2024	10.39	10.39	10.39	10.39	10.39	-
01 Feb 2024	10.39	10.39	10.39	10.39	10.39	301,000
31 Jan 2024	10.39	10.39	10.39	10.39	10.39	2,600
30 Jan 2024	10.40	10.40	10.39	10.39	10.39	15,000
29 Jan 2024	10.39	10.40	10.39	10.40	10.40	20,300
26 Jan 2024	10.39	10.39	10.39	10.39	10.39	-
25 Jan 2024	10.40	10.40	10.39	10.39	10.39	382,100
24 Jan 2024	10.38	10.38	10.37	10.38	10.38	909,200
23 Jan 2024	10.38	10.38	10.38	10.38	10.38	1,700
22 Jan 2024	10.38	10.38	10.37	10.38	10.38	11,800
19 Jan 2024	10.37	10.37	10.37	10.37	10.37	800
18 Jan 2024	10.38	10.38	10.37	10.37	10.37	3,900
17 Jan 2024	10.38	10.38	10.37	10.37	10.37	400
16 Jan 2024	10.38	10.38	10.38	10.38	10.38	100
12 Jan 2024	10.36	10.36	10.36	10.36	10.36	-
11 Jan 2024	10.36	10.36	10.36	10.36	10.36	-
10 Jan 2024	10.36	10.36	10.36	10.36	10.36	500
09 Jan 2024	10.36	10.36	10.36	10.36	10.36	200
08 Jan 2024	10.36	10.36	10.36	10.36	10.36	55,500
05 Jan 2024	10.35	10.35	10.35	10.35	10.35	20,000
04 Jan 2024	10.37	10.37	10.37	10.37	10.37	300
03 Jan 2024	10.35	10.35	10.35	10.35	10.35	10,100
02 Jan 2024	10.35	10.35	10.34	10.35	10.35	3,100
29 Dec 2023	10.33	10.33	10.33	10.33	10.33	-
28 Dec 2023	10.35	10.35	10.33	10.33	10.33	20,100
27 Dec 2023	10.33	10.42	10.33	10.34	10.34	8,000
26 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
22 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
21 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
20 Dec 2023	10.34	10.34	10.34	10.34	10.34	-
19 Dec 2023	10.32	10.34	10.32	10.34	10.34	12,100
18 Dec 2023	10.32	10.32	10.32	10.32	10.32	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.75+7.05(+0.21%)

Nikkei38,078.91-150.20(-0.39%)

Hang Seng19,105.36+141.68(+0.75%)

FTSE 1008,433.76+261.61(+3.20%)

Bitcoin USD60,970.68-39.50(-0.06%)

CMC Crypto 2001,256.55-56.08(-4.27%)

Keen Vision Acquisition Corporation (KVAC)

Straits Times Index
3,297.75
+7.05(+0.21%)

Nikkei
38,078.91
-150.20(-0.39%)

Hang Seng
19,105.36
+141.68(+0.75%)

FTSE 100
8,433.76
+261.61(+3.20%)

Bitcoin USD
60,970.68
-39.50(-0.06%)

CMC Crypto 200
1,256.55
-56.08(-4.27%)