Skip to main content
OKP Holdings Limited (SGX:5CF)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.785
-0.010 (-1.26%)
Last updated: Apr 28, 2026, 3:58 PM SGT

OKP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.810.780.780.78-1.89%596,900
Apr 27, 20260.810.820.790.800.80-1.24%873,000
Apr 24, 20260.800.820.780.810.812.55%1,390,500
Apr 23, 20260.850.850.790.790.79-5.99%2,296,100
Apr 22, 20260.810.860.810.840.843.09%3,308,000
Apr 21, 20260.800.830.790.810.811.25%50,140,700
Apr 20, 20260.760.810.760.800.805.26%1,926,400
Apr 17, 20260.760.770.750.760.76-941,500
Apr 16, 20260.740.770.740.760.763.40%961,400
Apr 15, 20260.730.750.730.740.741.38%815,100
Apr 14, 20260.710.730.710.730.732.11%443,800
Apr 13, 20260.730.730.700.710.71-0.70%286,400
Apr 10, 20260.720.740.720.720.72-425,400
Apr 9, 20260.730.740.710.720.72-1.38%324,500
Apr 8, 20260.730.740.720.730.732.84%499,300
Apr 7, 20260.710.720.700.710.71-1.40%457,400
Apr 6, 20260.700.720.690.720.723.62%529,600
Apr 2, 20260.700.730.690.690.69-596,000
Apr 1, 20260.660.700.650.690.697.81%1,519,100
Mar 31, 20260.670.670.640.640.64-3.03%1,045,900
Mar 30, 20260.680.680.650.660.66-1.49%1,152,400
Mar 27, 20260.670.690.670.670.670.75%624,500
Mar 26, 20260.690.690.670.670.67-2.92%931,300
Mar 25, 20260.700.700.690.690.69-384,700
Mar 24, 20260.700.710.680.690.69-1.44%756,700
Mar 23, 20260.730.730.690.700.70-4.79%1,070,700
Mar 20, 20260.740.750.720.730.73-1.35%871,000
Mar 19, 20260.750.760.740.740.74-2.63%679,400
Mar 18, 20260.740.770.740.760.762.70%469,100
Mar 17, 20260.760.760.740.740.74-1.33%286,600
Mar 16, 20260.760.760.740.750.75-1.32%466,500
Mar 13, 20260.760.770.760.760.76-126,000
Mar 12, 20260.770.770.760.760.76-1.30%130,000
Mar 11, 20260.750.770.750.770.772.67%372,200
Mar 10, 20260.760.770.740.750.75-593,700
Mar 9, 20260.750.760.720.750.75-1.32%965,800
Mar 6, 20260.770.780.760.760.76-595,600
Mar 5, 20260.800.800.760.760.76-2.56%1,004,500
Mar 4, 20260.810.810.780.780.78-3.11%869,500
Mar 3, 20260.820.830.810.810.81-641,800
Mar 2, 20260.840.840.800.810.81-3.59%805,500
Feb 27, 20260.840.850.840.840.84-400,500
Feb 26, 20260.840.840.820.840.84-702,100
Feb 25, 20260.860.870.820.840.84-2.91%1,790,900
Feb 24, 20260.840.860.840.860.862.38%701,400
Feb 23, 20260.850.860.840.840.84-0.59%346,800
Feb 20, 20260.860.860.840.850.85-1.17%803,100
Feb 19, 20260.830.860.820.860.864.27%866,200
Feb 16, 20260.830.850.820.820.82-1.20%542,800
Feb 13, 20260.850.850.830.830.83-2.92%324,100
Feb 12, 20260.860.860.840.860.86-0.58%366,100
Feb 11, 20260.880.880.850.860.86-0.58%523,200
Feb 10, 20260.840.870.840.870.874.22%974,600
Feb 9, 20260.800.840.800.830.835.06%729,100
Feb 6, 20260.790.800.790.790.79-1.25%486,600
Feb 5, 20260.800.800.790.800.80-484,200
Feb 4, 20260.810.840.790.800.80-1.23%1,625,600
Feb 3, 20260.830.830.810.810.81-0.61%792,800
Feb 2, 20260.840.850.810.820.82-2.98%625,600
Jan 30, 20260.890.890.810.840.843.52%2,660,000
Jan 29, 20260.820.820.790.810.81-0.70%1,815,625
Jan 28, 20260.790.820.790.820.823.61%842,625
Jan 27, 20260.800.800.780.790.79-0.72%556,850
Jan 26, 20260.780.810.780.790.791.46%958,650
Jan 23, 20260.780.780.770.780.781.49%465,150
Jan 22, 20260.760.780.760.770.772.27%1,135,225
Jan 21, 20260.740.760.730.750.753.13%1,150,975
Jan 20, 20260.720.740.720.730.732.39%708,050
Jan 19, 20260.710.720.710.710.71-459,900
Jan 16, 20260.710.710.710.710.71-107,275
Jan 15, 20260.710.730.710.710.71-0.79%299,600
Jan 14, 20260.710.720.710.720.720.80%336,875
Jan 13, 20260.700.720.700.710.710.80%320,075
Jan 12, 20260.700.720.700.710.71-364,350
Jan 9, 20260.710.710.700.710.71-194,425
Jan 8, 20260.710.720.700.710.71-203,700
Jan 7, 20260.710.730.700.710.71-0.80%536,725
Jan 6, 20260.710.720.700.710.71-199,325
Jan 5, 20260.730.740.710.710.71-2.34%641,900
Jan 2, 20260.730.750.730.730.730.79%654,850
Dec 31, 20250.710.730.710.730.731.60%52,150
Dec 30, 20250.710.730.700.710.710.80%751,098
Dec 29, 20250.710.710.710.710.71-368,898
Dec 26, 20250.720.730.700.710.71-1.58%346,148
Dec 24, 20250.710.720.710.720.720.80%255,498
Dec 23, 20250.710.730.710.710.71-767,373
Dec 22, 20250.700.710.690.710.714.17%1,355,023
Dec 19, 20250.660.690.660.690.693.44%1,245,648
Dec 18, 20250.660.670.660.660.66-148,398
Dec 17, 20250.660.660.660.660.66-420,873
Dec 16, 20250.650.660.650.660.661.77%295,923
Dec 15, 20250.650.660.650.650.65-0.87%296,973
Dec 12, 20250.630.660.630.660.661.77%148,398
Dec 11, 20250.660.660.640.650.65-1.73%256,023
Dec 10, 20250.660.660.660.660.66-114,798
Dec 9, 20250.660.660.660.660.66-0.87%259,173
Dec 8, 20250.660.670.660.660.66-521,498
Dec 5, 20250.660.660.660.660.661.77%464,273
Dec 4, 20250.660.660.650.650.65-1.73%358,398
Dec 3, 20250.660.660.650.660.660.88%537,423