CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.770
-0.030 (-1.67%)
Last updated: Dec 30, 2025, 4:30 PM SGT
CP ALL Public Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | 900 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 1,200 |
| Dec 18, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Dec 16, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 1,100 |
| Dec 12, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 10,900 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 800 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 900 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 11,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 8,000 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 8,100 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 500 |
| Nov 19, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 2,000 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 200 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 200 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | 5,300 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 0.55% | 1,700 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 1,900 |
| Oct 24, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.59% | 2,000 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 11,500 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 600 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 1.06% | 200 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 200 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 100 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 2,700 |
| Sep 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 9,700 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 2,800 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 2,100 |
| 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 |