CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.950
-0.030 (-1.52%)
Last updated: Sep 19, 2025, 10:29 AM SGT
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 4,200 |
| Sep 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | 5,000 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 17,500 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 4,700 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 12,000 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 11,600 |
| Sep 8, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 3.17% | 6,600 |
| Sep 5, 2025 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | - | 12,000 |
| Sep 4, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 2,500 |
| Sep 3, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 15,900 |
| Sep 2, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 700 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 1.14% | 700 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 3,000 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 400 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 4,400 |
| Aug 25, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 5,200 |
| Aug 22, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | 0.56% | 27,600 |
| Aug 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 1,200 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 5,100 |
| Aug 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 5,000 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3,000 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 1,600 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 10,000 |
| Aug 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 5,000 |
| Aug 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 8,200 |
| Aug 1, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.74% | 3,100 |
| Jul 31, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 900 |
| Jul 29, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.64% | 2,200 |
| Jul 25, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 5,100 |
| Jul 24, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 15,900 |
| Jul 23, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 8,200 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 6,700 |
| Jul 21, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.67% | 33,800 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 2,000 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 16,000 |
| Jul 16, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 6,300 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.69% | 3,600 |
| Jul 11, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 3,500 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | - | 16,900 |
| Jul 8, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 1.14% | 6,400 |
| Jul 4, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | 0.57% | 2,800 |
| Jul 3, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 2,800 |
| Jul 1, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -1.15% | 39,300 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 300 |
| Jun 27, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.84% | 900 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 20,600 |
| Jun 25, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 29,000 |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | 6,800 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 12,100 |
| Jun 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | 7,900 |