OKP Holdings Limited (SGX:5CF)
Singapore · Delayed Price · Currency is SGD 1.120
+0.020 (1.82%)
At close: Sep 19, 2025
OKP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 282,200 |
| Sep 18, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 216,100 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 1,159,100 |
| Sep 16, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 571,900 |
| Sep 15, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 413,400 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 1,158,200 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 320,900 |
| Sep 10, 2025 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,111,500 |
| Sep 9, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 998,600 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 446,500 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 167,700 |
| Sep 4, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 210,500 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 194,200 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 110,600 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 179,900 |
| Aug 29, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 293,600 |
| Aug 28, 2025 | 1.03 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 588,400 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 238,000 |
| Aug 26, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 867,600 |
| Aug 25, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 430,500 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 497,300 |
| Aug 21, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 777,400 |
| Aug 20, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 889,600 |
| Aug 19, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 822,600 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 342,800 |
| Aug 15, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 427,000 |
| Aug 14, 2025 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 1,224,600 |
| Aug 13, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 1,959,600 |
| Aug 12, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 562,800 |
| Aug 11, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 217,200 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 316,900 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 244,200 |
| Aug 6, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 428,000 |
| Aug 5, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 445,800 |
| Aug 4, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.19% | 1,092,700 |
| Aug 1, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.65% | 642,400 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.58% | 739,100 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 299,300 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.46% | 684,400 |
| Jul 28, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.51% | 781,800 |
| Jul 25, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | 356,600 |
| Jul 24, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.54% | 972,900 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 1,054,500 |
| Jul 22, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.68% | 975,500 |
| Jul 21, 2025 | 1.05 | 1.08 | 0.94 | 0.95 | 0.95 | -9.52% | 2,263,300 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 828,100 |
| Jul 17, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.86% | 1,806,900 |
| Jul 16, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 1,238,400 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.52% | 692,800 |
| Jul 14, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.51% | 363,200 |