OKP Holdings Limited (SGX:5CF)
Singapore · Delayed Price · Currency is SGD 1.060
+0.020 (1.92%)
At close: Aug 13, 2025, 5:00 PM SGT
OKP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | - | 1.92% | 1,959,600 |
| Aug 12, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 562,800 |
| Aug 11, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | - | - | 217,200 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | - | -1.96% | 316,900 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | - | -0.97% | 244,200 |
| Aug 6, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | - | - | 428,000 |
| Aug 5, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | - | - | 445,800 |
| Aug 4, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | - | 6.19% | 1,092,700 |
| Aug 1, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | - | 2.65% | 642,400 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | - | -2.58% | 739,100 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | 0.52% | 299,300 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | - | -4.46% | 684,400 |
| Jul 28, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | - | 1.51% | 781,800 |
| Jul 25, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | -1.49% | 356,600 |
| Jul 24, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | - | 2.54% | 972,900 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | - | 1,054,500 |
| Jul 22, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | - | 3.68% | 975,500 |
| Jul 21, 2025 | 1.05 | 1.08 | 0.94 | 0.95 | - | -9.52% | 2,263,300 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | - | -3.67% | 828,100 |
| Jul 17, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | - | 6.86% | 1,806,900 |
| Jul 16, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | - | 2.00% | 1,238,400 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | 1.52% | 692,800 |
| Jul 14, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | - | -0.51% | 363,200 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | - | -2.94% | 1,120,600 |
| Jul 10, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | - | 3.03% | 2,085,800 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | - | 1.54% | 744,600 |
| Jul 8, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | - | 6.56% | 1,841,600 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | - | -2.14% | 1,189,300 |
| Jul 4, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 4.47% | 1,439,900 |
| Jul 3, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | - | -0.56% | 422,400 |
| Jul 2, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | - | - | 986,300 |
| Jul 1, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | - | 5.26% | 1,259,100 |
| Jun 30, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | - | 1.18% | 829,500 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | - | -1.74% | 1,027,000 |
| Jun 26, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | - | - | 639,700 |
| Jun 25, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 2.38% | 921,600 |
| Jun 24, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | - | 346,800 |
| Jun 23, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | - | - | 307,500 |
| Jun 20, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | - | 1.20% | 342,300 |
| Jun 19, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | - | 3.75% | 2,467,500 |
| Jun 18, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | -1.23% | 430,600 |
| Jun 17, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | - | 1.25% | 220,100 |
| Jun 16, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -1.23% | 106,500 |
| Jun 13, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | - | - | 302,900 |
| Jun 12, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | - | 3.18% | 1,271,700 |
| Jun 11, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | 1.95% | 323,700 |
| Jun 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | - | 220,400 |
| Jun 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.32% | 283,200 |
| Jun 6, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | - | 0.66% | 440,900 |
| Jun 5, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -1.31% | 209,000 |