OKP Holdings Limited (SGX:5CF)
Singapore · Delayed Price · Currency is SGD 1.150
-0.010 (-0.86%)
Last updated: Dec 4, 2025, 11:51 AM SGT
OKP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 265,300 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 204,800 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 307,100 |
| Dec 2, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 766,700 |
| Dec 1, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 850,300 |
| Nov 28, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 6.60% | 1,572,900 |
| Nov 27, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 442,200 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 163,700 |
| Nov 25, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 240,600 |
| Nov 24, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 496,000 |
| Nov 21, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 169,000 |
| Nov 20, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 135,500 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 100,900 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 164,100 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 66,500 |
| Nov 14, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 237,700 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 175,900 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 199,300 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 148,100 |
| Nov 10, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 286,500 |
| Nov 7, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 1,024,400 |
| Nov 6, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 164,800 |
| Nov 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 143,200 |
| Nov 4, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 406,900 |
| Nov 3, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 5.15% | 387,200 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 144,500 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 231,900 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 234,200 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 128,200 |
| Oct 27, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 83,700 |
| Oct 24, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 53,900 |
| Oct 23, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 29,200 |
| Oct 22, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 62,300 |
| Oct 21, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 149,000 |
| Oct 17, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 140,800 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 117,900 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 154,800 |
| Oct 14, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 510,900 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 453,300 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 281,600 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 90,700 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 257,300 |
| Oct 7, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 276,200 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 636,500 |
| Oct 3, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 149,500 |
| Oct 2, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 213,800 |
| Oct 1, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 506,300 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 188,100 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 282,300 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -4.35% | 496,600 |