OKP Holdings Limited (SGX:5CF)
Singapore · Delayed Price · Currency is SGD 0.9700
-0.0100 (-1.02%)
At close: Oct 31, 2025
OKP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -1.02% | 144,500 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | - | -1.01% | 231,900 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | - | -1.00% | 234,200 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 128,200 |
| Oct 27, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | - | -0.97% | 83,700 |
| Oct 24, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | - | - | 53,900 |
| Oct 23, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | - | 0.98% | 29,200 |
| Oct 22, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | - | -1.92% | 62,300 |
| Oct 21, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | - | 2.97% | 149,000 |
| Oct 17, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | - | -1.94% | 140,800 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | - | - | 117,900 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | - | 154,800 |
| Oct 14, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | - | -0.96% | 510,900 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | - | -2.80% | 453,300 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | - | -0.93% | 281,600 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | - | -1.82% | 90,700 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | - | 1.85% | 257,300 |
| Oct 7, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | - | 1.89% | 276,200 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | - | -2.75% | 636,500 |
| Oct 3, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | - | -0.91% | 149,500 |
| Oct 2, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | - | -0.90% | 213,800 |
| Oct 1, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | - | 4.72% | 506,300 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | - | -1.85% | 188,100 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | - | -1.82% | 282,300 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | - | -4.35% | 496,600 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | - | -1.71% | 274,000 |
| Sep 24, 2025 | 1.14 | 1.22 | 1.14 | 1.17 | - | 2.63% | 1,012,000 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 0.88% | 416,800 |
| Sep 22, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | - | 0.89% | 519,600 |
| Sep 19, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | - | 1.82% | 282,200 |
| Sep 18, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | - | 1.85% | 216,100 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | - | -4.42% | 1,159,100 |
| Sep 16, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | - | -0.88% | 571,900 |
| Sep 15, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | - | 1.79% | 413,400 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | - | -1.75% | 1,158,200 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | - | 0.88% | 320,900 |
| Sep 10, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | - | 5.61% | 1,111,500 |
| Sep 9, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | - | 2.88% | 998,600 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | - | 1.96% | 446,500 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -0.97% | 167,700 |
| Sep 4, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | - | 0.98% | 210,500 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | - | - | 194,200 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 110,600 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | - | -1.94% | 179,900 |
| Aug 29, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | - | 3.00% | 293,600 |
| Aug 28, 2025 | 1.03 | 1.04 | 0.95 | 1.00 | - | -2.91% | 588,400 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | - | -2.83% | 238,000 |
| Aug 26, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | - | 2.91% | 867,600 |
| Aug 25, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | - | 430,500 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | - | - | 497,300 |