Old Chang Kee Ltd. (SGX:5ML)
Singapore · Delayed Price · Currency is SGD 1.090
+0.010 (0.93%)
At close: Aug 7, 2025
Old Chang Kee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 200 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 43,400 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | -2.61% | 302,400 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,800 |
| Jul 29, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 130,500 |
| Jul 28, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 67,100 |
| Jul 25, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 70,200 |
| Jul 24, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 27,400 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 600 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 32,300 |
| Jul 21, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 13,000 |
| Jul 18, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 19,800 |
| Jul 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 136,300 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 40,300 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 4,100 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 37,900 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 12,600 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 15,300 |
| Jul 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,100 |
| Jul 8, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 16,300 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,300 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 10,600 |
| Jul 2, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 11,700 |
| Jul 1, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 16,600 |
| Jun 30, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 38,500 |
| Jun 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 4.17% | 13,000 |
| Jun 25, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 5,000 |
| Jun 24, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 28,500 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,400 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 10,000 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 49,100 |
| Jun 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 11,900 |
| Jun 17, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 13,300 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,100 |
| Jun 13, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 36,500 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 23,500 |
| Jun 11, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 44,100 |
| Jun 10, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 30,300 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 15,500 |
| Jun 6, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.53% | 11,000 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 47,300 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 11,000 |
| Jun 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 13,500 |
| Jun 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 21,400 |
| May 30, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 1,200 |
| May 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 26,700 |
| May 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 7,100 |
| May 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,200 |
| May 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 400 |
| May 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 800 |