CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.780
+0.020 (1.14%)
At close: Mar 20, 2026
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 10,500 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.83% | 16,500 |
| Mar 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 14,400 |
| Mar 17, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 500 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.65% | 15,000 |
| Mar 12, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 28,200 |
| Mar 11, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.60% | 31,900 |
| Mar 10, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 2.13% | 56,200 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -3.59% | 10,800 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 11,300 |
| Mar 5, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 800 |
| Mar 4, 2026 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -3.96% | 600 |
| Mar 3, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -1.46% | 4,000 |
| Mar 2, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -5.53% | 4,200 |
| Feb 26, 2026 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | 4.33% | 39,100 |
| Feb 25, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 2,200 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 17,600 |
| Feb 23, 2026 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -4.21% | 49,400 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.11 | 2.14 | 2.14 | -3.17% | 8,700 |
| Feb 19, 2026 | 1.96 | 2.21 | 1.96 | 2.21 | 2.21 | 11.62% | 51,100 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 1,000 |
| Feb 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 300 |
| Feb 12, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 35,100 |
| Feb 11, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 4,000 |
| Feb 10, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 2,300 |
| Feb 9, 2026 | 1.85 | 1.98 | 1.85 | 1.95 | 1.95 | 5.98% | 15,400 |
| Feb 6, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 3.37% | 3,900 |
| Feb 4, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 3,800 |
| Feb 3, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | 10,600 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 20,500 |
| Jan 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 100 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 3,000 |
| Jan 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 17,400 |
| Jan 27, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.57% | 6,900 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 18,300 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 45,700 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 11,100 |
| Jan 21, 2026 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 19,700 |
| Jan 20, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.79% | 5,300 |
| Jan 19, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 5.29% | 2,800 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jan 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 32,100 |
| Jan 12, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 36,500 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 2,300 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 6,400 |
| Dec 30, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.67% | 14,200 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 700 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 500 |
| Dec 24, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | 5,700 |