CP ALL Public Company Limited (SGX:TCPD)
Singapore · Delayed Price · Currency is SGD 1.660
0.00 (0.00%)
At close: Oct 23, 2026
SGX:TCPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 1.22% | 200 |
| Oct 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 6,000 |
| Oct 9, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.87% | 11,700 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 400 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 500 |
| Oct 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 5,300 |
| Oct 1, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 9,400 |
| Sep 30, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 16,700 |
| Sep 29, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 400 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 1,400 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 5,100 |
| Sep 23, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 900 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 900 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | 4,000 |
| Sep 9, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 8,700 |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 8,900 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 17,800 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 100 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 3,000 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 3,000 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 44,700 |
| Aug 26, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 194,800 |
| Aug 25, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 131,100 |
| Aug 24, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 137,100 |
| Aug 21, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 99,700 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 56,600 |
| Aug 19, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 28,500 |
| Aug 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 1,000 |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 100 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 17,800 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,500 |
| Aug 11, 2026 | 1.87 | 1.93 | 1.84 | 1.85 | 1.85 | -2.12% | 13,500 |
| Aug 7, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 10,300 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 3,000 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 4,200 |
| Jul 22, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 200 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 4,800 |
| Jul 16, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | - | 6,000 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 100 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 100 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 100 |
| Jul 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | 9,000 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 12,300 |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 2,100 |
| Jun 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | 4,200 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 100 |
| Jun 25, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 1,900 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 2,600 |
| Jun 18, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 5,200 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 6,000 |