KOP Limited (SGX:5I1)

Singapore flag Singapore · Delayed Price · Currency is SGD
0.0440
-0.0010 (-2.22%)
At close: Aug 8, 2025

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.050.050.040.040.04-2.22%422,200
Aug 7, 20250.050.050.040.050.05-1,230,600
Aug 6, 20250.040.050.040.050.054.65%1,615,600
Aug 5, 20250.050.050.040.040.04-4.44%2,167,800
Aug 4, 20250.040.050.040.050.054.65%1,026,700
Aug 1, 20250.040.040.040.040.04-2.27%1,478,000
Jul 31, 20250.050.050.040.040.04-1,164,200
Jul 30, 20250.050.050.040.040.04-2.22%1,868,900
Jul 29, 20250.050.050.040.050.04-4.26%4,325,500
Jul 28, 20250.050.050.050.050.05-2.08%1,008,400
Jul 25, 20250.050.050.050.050.052.13%3,725,500
Jul 24, 20250.050.050.050.050.052.17%5,709,100
Jul 23, 20250.050.050.050.050.052.22%6,511,700
Jul 22, 20250.050.050.050.050.04-2.17%2,095,300
Jul 21, 20250.050.050.050.050.05-5,231,600
Jul 18, 20250.050.050.050.050.05-3,783,000
Jul 17, 20250.050.050.040.050.05-1,485,400
Jul 16, 20250.050.050.050.050.05-7,446,500
Jul 15, 20250.040.050.040.050.059.52%5,848,300
Jul 14, 20250.040.040.040.040.04-2.33%2,074,700
Jul 11, 20250.040.040.040.040.04-2.27%615,100
Jul 10, 20250.040.050.040.040.042.33%1,636,200
Jul 9, 20250.040.040.040.040.04-2.27%825,400
Jul 8, 20250.040.040.040.040.042.33%5,671,900
Jul 7, 20250.040.040.040.040.04-610,600
Jul 4, 20250.040.050.040.040.04-2.27%1,410,200
Jul 3, 20250.050.050.040.040.04-2.22%151,700
Jul 2, 20250.050.050.050.050.04-2,749,000
Jul 1, 20250.040.050.040.050.049.76%8,935,700
Jun 30, 20250.040.040.040.040.04-4.65%560,700
Jun 27, 20250.040.040.040.040.042.38%75,200
Jun 26, 20250.040.040.040.040.04-921,000
Jun 25, 20250.040.040.040.040.042.44%4,120,600
Jun 24, 20250.040.040.040.040.04-643,600
Jun 23, 20250.040.040.040.040.04-270,100
Jun 20, 20250.040.040.040.040.04-4.65%63,700
Jun 19, 20250.040.040.040.040.042.38%1,051,500
Jun 18, 20250.040.040.040.040.04-2.33%680,800
Jun 17, 20250.040.040.040.040.04-182,600
Jun 16, 20250.040.040.040.040.042.38%120,300
Jun 13, 20250.040.040.040.040.04-4.55%863,400
Jun 12, 20250.040.050.040.040.044.76%5,199,400
Jun 11, 20250.040.040.040.040.04-2.33%200,400
Jun 10, 20250.040.040.040.040.04-197,900
Jun 9, 20250.040.040.040.040.047.50%100
Jun 6, 20250.040.040.040.040.04-4.76%30,100
Jun 5, 20250.040.040.040.040.04-768,900
Jun 4, 20250.040.040.040.040.042.44%100
Jun 3, 20250.040.040.040.040.04-100,400
Jun 2, 20250.040.040.040.040.04-230,800