CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.840
0.00 (0.00%)
At close: Aug 11, 2025, 5:00 PM SGT
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Aug 8, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | - | -1.60% | 10,000 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Aug 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.75% | 5,000 |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | - |
| Aug 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | - | 1.11% | 8,200 |
| Aug 1, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | -3.74% | 3,100 |
| Jul 31, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 0.54% | 900 |
| Jul 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| Jul 29, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 1.64% | 2,200 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jul 25, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | - | -0.54% | 5,100 |
| Jul 24, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | - | -3.16% | 15,900 |
| Jul 23, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | - | 0.53% | 8,200 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | - | -1.56% | 6,700 |
| Jul 21, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | - | 2.67% | 33,800 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.08% | 2,000 |
| Jul 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2.21% | 16,000 |
| Jul 16, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | - | - | 6,300 |
| Jul 15, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | 1.69% | 3,600 |
| Jul 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| Jul 11, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | - | - | 3,500 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.75 | 1.78 | - | - | 16,900 |
| Jul 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| Jul 8, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | - | 1.14% | 6,400 |
| Jul 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Jul 4, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | - | 0.57% | 2,800 |
| Jul 3, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | - | 1.74% | 2,800 |
| Jul 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | - |
| Jul 1, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | - | -1.15% | 39,300 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1.75% | 300 |
| Jun 27, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | - | -2.84% | 900 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | - | -0.56% | 20,600 |
| Jun 25, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | 1.14% | 29,000 |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5.42% | 6,800 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | - | -1.19% | 12,100 |
| Jun 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | - | 0.60% | 7,900 |
| Jun 19, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | - | -5.65% | 14,600 |
| Jun 18, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | - | - | 8,200 |
| Jun 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -1.12% | 6,600 |
| Jun 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 7,700 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | - | -3.24% | 8,300 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -0.54% | 500 |
| Jun 11, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | - | -1.06% | 7,100 |
| Jun 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.53% | 100 |
| Jun 9, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | -0.53% | 300 |
| Jun 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.53% | 200 |
| Jun 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.53% | 100 |
| Jun 4, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | - | 1.60% | 2,600 |
| Jun 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 500 |