CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.920
0.00 (0.00%)
At close: Oct 31, 2025
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Oct 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Oct 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Oct 24, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | - | 1.59% | 2,000 |
| Oct 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Oct 13, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | -0.53% | 11,500 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Oct 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Oct 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 600 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | - | 1.06% | 200 |
| Oct 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | - |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 200 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -2.59% | 100 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.05% | 2,700 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |
| Sep 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -0.52% | 9,700 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1.05% | 2,800 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | 2,100 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Sep 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.52% | 4,200 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| Sep 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2.59% | 5,000 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | - | -0.52% | 17,500 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | - | 0.52% | 4,700 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | -1.03% | 12,000 |
| Sep 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Sep 9, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | - | - | 11,600 |
| Sep 8, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | - | 3.17% | 6,600 |
| Sep 5, 2025 | 1.70 | 1.89 | 1.70 | 1.89 | - | - | 12,000 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 1.61% | 2,500 |
| Sep 3, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | - | 3.33% | 15,900 |
| Sep 2, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | 1.12% | 700 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | - | 1.14% | 700 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | - | -1.68% | 3,000 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | - | - | 400 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | - | - | 4,400 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Aug 25, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | - | - | 5,200 |
| Aug 22, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | - | 0.56% | 27,600 |