KOP Limited (SGX:5I1)
0.0440
-0.0010 (-2.22%)
At close: Aug 8, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 422,200 |
Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,230,600 |
Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,615,600 |
Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 2,167,800 |
Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,026,700 |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,478,000 |
Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,164,200 |
Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 1,868,900 |
Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.04 | -4.26% | 4,325,500 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,008,400 |
Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 3,725,500 |
Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 5,709,100 |
Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 6,511,700 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -2.17% | 2,095,300 |
Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,231,600 |
Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,783,000 |
Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,485,400 |
Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,446,500 |
Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 5,848,300 |
Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 2,074,700 |
Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 615,100 |
Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 1,636,200 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 825,400 |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 5,671,900 |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 610,600 |
Jul 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,410,200 |
Jul 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 151,700 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | 2,749,000 |
Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 9.76% | 8,935,700 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 560,700 |
Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 75,200 |
Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 921,000 |
Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 4,120,600 |
Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 643,600 |
Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 270,100 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 63,700 |
Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,051,500 |
Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 680,800 |
Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 182,600 |
Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 120,300 |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 863,400 |
Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 5,199,400 |
Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 200,400 |
Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 197,900 |
Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 100 |
Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 30,100 |
Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 768,900 |
Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 100 |
Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,400 |
Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,800 |