Old Chang Kee Ltd. (SGX:5ML)
Singapore
· Delayed Price · Currency is SGD 1.170
-0.010 (-0.85%)
At close: Apr 28, 2026
Old Chang Kee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 113,000 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 10,100 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 8,100 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 13,300 |
| Apr 21, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 13,500 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 13,900 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 400 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 4,100 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,700 |
| Apr 13, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -3.20% | 40,600 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,000 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 8,700 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.21 | 1.26 | 1.26 | -2.33% | 18,400 |
| Apr 7, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.88% | 20,100 |
| Apr 6, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 43,400 |
| Apr 2, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 55,000 |
| Apr 1, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,400 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,000 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 228,500 |
| Mar 27, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 13,400 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 40,500 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,300 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 100 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 3,000 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 70,000 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 35,200 |
| Mar 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 70,000 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14,400 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 10,100 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 51,000 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 60,500 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 88,700 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 3,100 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,500 |
| Mar 4, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 24,200 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 75,000 |
| Mar 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 286,400 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 136,400 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 27,200 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,700 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,300 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,500 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 37,800 |
| Feb 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 800 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,400 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 5,700 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 25,900 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 29,000 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,300 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 13,000 |
| Feb 4, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 5,200 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 22,700 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 3,800 |
| Jan 30, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 4,100 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 64,000 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,200 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,700 |
| Jan 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 5,300 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,300 |
| Jan 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 84,300 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14,200 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 14,700 |
| Jan 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 26,200 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 166,600 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 900 |
| Jan 14, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 23,700 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 7,100 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 2,100 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 100 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | 5,700 |
| Jan 6, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 4.46% | 2,200 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 16,900 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 11,000 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 2,000 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 11,000 |
| Dec 26, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 30,100 |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,000 |
| Dec 19, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 13,300 |
| Dec 18, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 3,700 |
| Dec 17, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 1,400 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Dec 15, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 1,200 |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 13,400 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,000 |
| Dec 10, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 32,200 |
| Dec 9, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 26,300 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 22,400 |
| 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 |