Old Chang Kee Ltd. (SGX:5ML)
Singapore · Delayed Price · Currency is SGD 1.120
+0.010 (0.90%)
At close: Dec 5, 2025
Old Chang Kee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 38,500 |
| Dec 4, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 53,800 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 800 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -2.61% | 28,700 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 100 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 1,600 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 26,200 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | 100 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -1.71% | 10,600 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | 15,700 |
| Nov 18, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | - | 19,600 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.16 | -2.50% | 3,600 |
| Nov 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.19 | 3.45% | 2,000 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | -1.69% | 23,500 |
| Nov 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.84% | 3,200 |
| Nov 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 0.85% | 23,000 |
| Nov 10, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.17 | 2.61% | 4,600 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.14 | - | 5,100 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.14 | -1.71% | 14,500 |
| Nov 5, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | - | 11,900 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.16 | - | 17,300 |
| Nov 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -0.85% | 2,200 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 5,800 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.17 | 0.85% | 7,400 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | - | 4,100 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.86% | 900 |
| Oct 27, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.15 | - | 10,400 |
| Oct 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.87% | 4,000 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 40,600 |
| Oct 22, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.14 | 2.68% | 13,500 |
| Oct 21, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | - | 14,300 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.11 | - | 11,000 |
| Oct 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -0.88% | 1,500 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | 2,000 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.12 | - | 18,500 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -1.74% | 600 |
| Oct 9, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.14 | - | 8,100 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 25,200 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | - | 400 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.14 | 1.77% | 35,600 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.12 | 0.89% | 12,600 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | 9,000 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | 8,000 |
| Sep 30, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.11 | -1.75% | 25,700 |
| Sep 26, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | - | 400 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.13 | -0.87% | 64,600 |
| Sep 18, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.14 | 4.55% | 71,000 |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 31,300 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -0.90% | 10,000 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | 11,100 |