Old Chang Kee Ltd. (SGX:5ML)
Singapore · Delayed Price · Currency is SGD 1.180
0.00 (0.00%)
At close: Aug 25, 2026
Old Chang Kee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 200 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 4,000 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 11,300 |
| Aug 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 4,400 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 500 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 254,600 |
| Aug 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 16,200 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,900 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 2,600 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | - | 8,500 |
| Aug 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 3,100 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.86% | 100 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -2.52% | 3,000 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 6,000 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -1.65% | 200 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 1.68% | 7,600 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 7,800 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 0.85% | 200 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 100 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.16 | 0.85% | 8,000 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.15 | -1.68% | 4,900 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 0.85% | 9,300 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 1,200 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.85% | 3,500 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | - | 400 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 100 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 1.72% | 100 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 100 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | 200 |
| Jul 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.14 | -2.52% | 25,100 |
| Jul 9, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.17 | 2.59% | 26,000 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -1.69% | 3,000 |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 300 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 2.61% | 200 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 200 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -3.36% | 10,000 |
| Jul 1, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | 0.85% | 4,500 |
| Jun 30, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | 0.85% | 10,400 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | - | 1,100 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | -1.68% | 700 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 1,500 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 1,700 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - | 1,000 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | 1.71% | 18,800 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 400 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | -0.85% | 10,000 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.16 | -0.84% | 6,000 |
| Jun 16, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 2.59% | 200 |
| Jun 15, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.14 | -1.69% | 6,000 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | 2.61% | 5,600 |