Skip to main content
Old Chang Kee Ltd. (SGX:5ML)
Singapore flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.121.121.120.90%38,500
Dec 4, 20251.131.141.111.111.11-1.77%53,800
Dec 3, 20251.131.131.131.131.130.89%800
Nov 28, 20251.151.151.121.121.11-2.61%28,700
Nov 27, 20251.151.151.151.151.14-100
Nov 26, 20251.151.151.151.151.14-1,600
Nov 25, 20251.151.151.151.151.14-26,200
Nov 24, 20251.151.151.151.151.14-100
Nov 20, 20251.161.161.151.151.14-1.71%10,600
Nov 19, 20251.171.171.171.171.16-15,700
Nov 18, 20251.171.181.171.171.16-19,600
Nov 17, 20251.191.191.171.171.16-2.50%3,600
Nov 14, 20251.181.201.181.201.193.45%2,000
Nov 13, 20251.161.161.151.161.15-1.69%23,500
Nov 12, 20251.181.181.181.181.17-0.84%3,200
Nov 11, 20251.181.191.181.191.180.85%23,000
Nov 10, 20251.161.181.161.181.172.61%4,600
Nov 7, 20251.171.171.151.151.14-5,100
Nov 6, 20251.171.181.151.151.14-1.71%14,500
Nov 5, 20251.151.171.151.171.16-11,900
Nov 4, 20251.171.171.161.171.16-17,300
Nov 3, 20251.171.171.171.171.16-0.85%2,200
Oct 31, 20251.181.181.181.181.17-5,800
Oct 30, 20251.181.181.151.181.170.85%7,400
Oct 29, 20251.171.181.171.171.16-4,100
Oct 28, 20251.171.171.171.171.160.86%900
Oct 27, 20251.161.191.161.161.15-10,400
Oct 24, 20251.151.161.151.161.150.87%4,000
Oct 23, 20251.141.151.141.151.14-40,600
Oct 22, 20251.121.151.121.151.142.68%13,500
Oct 21, 20251.131.131.121.121.11-14,300
Oct 17, 20251.121.121.111.121.11-11,000
Oct 16, 20251.121.121.121.121.11-0.88%1,500
Oct 14, 20251.131.131.131.131.12-2,000
Oct 13, 20251.151.151.131.131.12-18,500
Oct 10, 20251.131.131.131.131.12-1.74%600
Oct 9, 20251.141.151.131.151.14-8,100
Oct 8, 20251.141.151.141.151.14-25,200
Oct 7, 20251.141.151.141.151.14-400
Oct 6, 20251.131.161.131.151.141.77%35,600
Oct 3, 20251.121.131.121.131.120.89%12,600
Oct 2, 20251.121.121.121.121.11-9,000
Oct 1, 20251.121.121.121.121.11-8,000
Sep 30, 20251.121.141.121.121.11-1.75%25,700
Sep 26, 20251.131.141.131.141.13-400
Sep 23, 20251.121.141.111.141.13-0.87%64,600
Sep 18, 20251.101.151.101.151.144.55%71,000
Sep 17, 20251.101.101.101.101.09-31,300
Sep 16, 20251.101.101.101.101.09-0.90%10,000
Sep 15, 20251.111.111.111.111.10-11,100
Sep 12, 20251.101.111.101.111.101.83%3,200
Sep 11, 20251.101.101.091.091.08-20,400
Sep 10, 20251.091.091.091.091.08-8,800
Sep 9, 20251.091.091.091.091.08-28,000
Sep 8, 20251.091.101.081.091.08-116,100
Sep 5, 20251.101.101.091.091.08-13,300
Sep 4, 20251.091.091.091.091.080.93%5,000
Sep 3, 20251.091.091.081.081.07-22,900
Sep 2, 20251.081.081.081.081.07-0.92%5,200
Sep 1, 20251.091.101.081.091.08-32,200
Aug 29, 20251.091.091.081.091.080.93%13,100
Aug 28, 20251.091.091.081.081.07-18,500
Aug 27, 20251.091.091.081.081.07-0.92%102,000
Aug 26, 20251.081.091.081.091.080.93%126,900
Aug 25, 20251.081.101.081.081.07-88,300
Aug 22, 20251.081.081.081.081.07-15,000
Aug 21, 20251.081.091.081.081.07-184,000
Aug 20, 20251.081.081.081.081.07-600
Aug 19, 20251.081.081.081.081.07-7,500
Aug 18, 20251.081.101.081.081.07-21,700
Aug 15, 20251.091.091.081.081.07-0.92%11,200
Aug 14, 20251.101.101.091.091.08-0.91%10,900
Aug 13, 20251.101.111.101.101.090.92%28,700
Aug 12, 20251.091.091.091.091.07-11,300
Aug 11, 20251.091.091.091.091.07-11,000
Aug 8, 20251.091.091.091.091.07-5,300
Aug 7, 20251.091.101.081.091.070.93%20,500
Aug 5, 20251.081.081.081.081.060.93%200
Aug 1, 20251.121.121.061.071.05-4.46%43,400
Jul 31, 20251.151.151.051.121.10-2.61%302,400
Jul 30, 20251.151.151.151.151.13-10,800
Jul 29, 20251.171.181.131.151.13-0.86%130,500
Jul 28, 20251.131.161.121.161.142.65%67,100
Jul 25, 20251.061.131.061.131.116.60%70,200
Jul 24, 20251.081.091.061.061.04-0.93%27,400
Jul 23, 20251.071.071.071.071.05-600
Jul 22, 20251.081.081.071.071.05-32,300
Jul 21, 20251.071.081.071.071.05-13,000
Jul 18, 20251.061.071.061.071.050.94%19,800
Jul 17, 20251.051.061.051.061.041.92%136,300
Jul 16, 20251.051.051.031.041.02-0.95%40,300
Jul 15, 20251.051.051.051.051.031.94%4,100
Jul 14, 20251.051.051.031.031.01-1.90%37,900
Jul 11, 20251.041.051.041.051.031.94%12,600
Jul 10, 20251.031.041.031.031.010.98%15,300
Jul 9, 20251.021.021.021.021.00-1,100
Jul 8, 20251.031.031.021.021.00-0.97%16,300
Jul 7, 20251.031.031.031.031.010.98%1,300
Jul 4, 20251.031.031.021.021.00-0.97%10,600
Jul 2, 20251.021.031.011.031.010.98%11,700