SES - Delayed Quote SGD

CP ALL Public Company Limited (TCPD.SI)

1.8700
0.0000
(0.00%)
As of 10:40:09 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251.87001.87001.87001.87001.8700500
Jun 2, 20251.87001.87001.87001.87001.87002,000
May 30, 20251.88001.88001.88001.88001.8800500
May 29, 20251.88001.88001.88001.88001.88001,000
May 28, 20251.90001.90001.90001.90001.90002,200
May 27, 20251.87001.87001.87001.87001.87001,500
May 26, 20251.88001.88001.86001.86001.86006,400
May 23, 20251.93001.93001.90001.90001.90009,000
May 22, 20251.98001.98001.98001.98001.9800-
May 21, 20251.98001.98001.98001.98001.9800-
May 20, 20251.98001.98001.98001.98001.9800100
May 19, 20251.99001.99001.99001.99001.9900100
May 16, 20252.05002.05002.05002.05002.0500-
May 15, 20252.05002.05002.05002.05002.0500-
May 14, 20252.05002.05002.05002.05002.0500-
May 13, 20252.03002.05002.03002.05002.05004,500
May 9, 20252.01002.01002.01002.01002.0100-
May 8, 20252.01002.01002.01002.01002.0100-
May 7, 20252.01002.01002.01002.01002.01003,900
May 6, 2025 0.052886 Dividend
May 6, 20252.00002.01001.99002.01002.01009,700
May 5, 20252.01002.01002.01002.01001.9571-
May 2, 20252.02002.03002.01002.01001.95712,600
Apr 30, 20251.96001.96001.96001.96001.9084-
Apr 29, 20251.96001.96001.96001.96001.9084-
Apr 28, 20251.96001.96001.96001.96001.9084300
Apr 25, 20251.98001.98001.98001.98001.9279-
Apr 24, 20251.98001.98001.98001.98001.9279-
Apr 23, 20251.98001.98001.98001.98001.9279-
Apr 22, 20251.98001.98001.98001.98001.9279-
Apr 21, 20251.98001.98001.98001.98001.92797,900
Apr 17, 20251.97001.97001.96001.96001.908430,300
Apr 16, 20252.01002.01001.94001.97001.918250,000
Apr 15, 20252.02002.02002.02002.02001.9669-
Apr 14, 20252.02002.02002.02002.02001.966915,000
Apr 11, 20252.00002.01002.00002.00001.94742,600
Apr 10, 20251.99002.00001.99001.99001.937611,000
Apr 9, 20251.86001.90001.86001.90001.8500600
Apr 8, 20251.92001.92001.84001.84001.79162,000
Apr 7, 20251.91001.91001.91001.91001.8597100
Apr 4, 20251.96001.96001.96001.96001.90841,000
Apr 3, 20251.98001.98001.98001.98001.9279-
Apr 2, 20251.97001.98001.97001.98001.92798,300
Apr 1, 20251.98001.98001.96001.97001.918230,800
Mar 28, 20251.98001.98001.98001.98001.9279-
Mar 27, 20251.98001.98001.98001.98001.9279-
Mar 26, 20251.98001.98001.98001.98001.9279-
Mar 25, 20251.98001.98001.98001.98001.92791,300
Mar 24, 20252.03002.03002.03002.03001.9766-
Mar 21, 20252.03002.03002.03002.03001.9766-
Mar 20, 20252.03002.03002.03002.03001.9766-
Mar 19, 20252.03002.03002.03002.03001.9766900
Mar 18, 20251.96001.97001.96001.97001.91824,400
Mar 17, 20251.99001.99001.96001.96001.908411,500
Mar 14, 20251.98001.98001.98001.98001.9279100
Mar 13, 20251.97001.97001.96001.97001.91828,500
Mar 12, 20251.98001.98001.98001.98001.9279-
Mar 11, 20251.98001.98001.98001.98001.9279200
Mar 10, 20252.04002.04002.00002.00001.947415,500
Mar 7, 20252.05002.05002.05002.05001.99612,500
Mar 6, 20252.10002.10002.04002.04001.98632,100
Mar 5, 20252.08002.08002.08002.08002.0253200
Mar 4, 20252.10002.10002.10002.10002.0447-
Mar 3, 20252.10002.10002.10002.10002.0447-
Feb 28, 20252.08002.10002.08002.10002.04477,000
Feb 27, 20252.16002.19002.09002.09002.035027,700
Feb 26, 20252.04002.10002.04002.10002.0447400
Feb 25, 20251.97001.97001.95001.95001.898722,000
Feb 24, 20252.06002.06002.06002.06002.00586,000
Feb 21, 20252.06002.06002.06002.06002.00586,000
Feb 20, 20251.99001.99001.99001.99001.9376-
Feb 19, 20251.99001.99001.99001.99001.9376-
Feb 18, 20251.99001.99001.99001.99001.9376-
Feb 17, 20252.02002.02001.99001.99001.93761,100
Feb 14, 20251.96001.96001.96001.96001.9084-
Feb 13, 20251.96001.96001.96001.96001.9084300
Feb 12, 20251.91001.91001.91001.91001.8597-
Feb 11, 20251.91001.91001.91001.91001.8597-
Feb 10, 20251.91001.91001.91001.91001.8597-
Feb 7, 20251.92001.92001.91001.91001.85975,000
Feb 6, 20251.99001.99001.93001.93001.87925,100
Feb 5, 20252.03002.04001.99001.99001.93767,200
Feb 4, 20252.03002.03002.03002.03001.9766-
Feb 3, 20252.08002.08001.95002.03001.976626,800
Jan 31, 20252.26002.26002.08002.08002.025326,900
Jan 28, 20252.24002.24002.24002.24002.1811-
Jan 27, 20252.20002.24002.20002.24002.18111,800
Jan 24, 20252.16002.16002.16002.16002.1032-
Jan 23, 20252.16002.16002.16002.16002.1032-
Jan 22, 20252.16002.16002.16002.16002.1032100
Jan 21, 20252.16002.16002.16002.16002.1032-
Jan 20, 20252.16002.16002.16002.16002.1032-
Jan 17, 20252.16002.16002.16002.16002.1032-
Jan 16, 20252.16002.16002.16002.16002.1032-
Jan 15, 20252.16002.16002.16002.16002.1032-
Jan 14, 20252.16002.16002.15002.16002.1032900
Jan 13, 20252.18002.19002.16002.19002.132419,000
Jan 10, 20252.16002.16002.16002.16002.10322,000
Jan 9, 20252.20002.20002.20002.20002.14218,000
Jan 8, 20252.24002.24002.24002.24002.1811-
Jan 7, 20252.24002.24002.24002.24002.1811-
Jan 6, 20252.24002.24002.24002.24002.1811-
Jan 3, 20252.24002.24002.24002.24002.1811-
Jan 2, 20252.24002.24002.24002.24002.1811-
Dec 31, 20242.24002.24002.24002.24002.1811-
Dec 30, 20242.25002.25002.23002.24002.18111,400
Dec 27, 20242.16002.16002.16002.16002.1032-
Dec 26, 20242.16002.16002.16002.16002.1032-
Dec 24, 20242.16002.16002.16002.16002.1032-
Dec 23, 20242.13002.16002.13002.16002.1032200
Dec 20, 20242.15002.15002.10002.10002.04471,400
Dec 19, 20242.15002.20002.15002.15002.093415,400
Dec 18, 20242.22002.22002.22002.22002.16161,000
Dec 17, 20242.30002.30002.30002.30002.2395-
Dec 16, 20242.36002.36002.30002.30002.23954,200
Dec 13, 20242.50002.50002.49002.49002.42451,600
Dec 12, 20242.47002.47002.47002.47002.4050-
Dec 11, 20242.47002.47002.47002.47002.4050-
Dec 10, 20242.47002.47002.47002.47002.4050-
Dec 9, 20242.47002.47002.47002.47002.4050900
Dec 6, 20242.48002.48002.48002.48002.41471,800
Dec 5, 20242.51002.52002.51002.52002.45372,300
Dec 4, 20242.49002.49002.47002.47002.405014,100
Dec 3, 20242.45002.45002.45002.45002.385510,000
Dec 2, 20242.40002.40002.40002.40002.3369-
Nov 29, 20242.40002.40002.40002.40002.3369100
Nov 28, 20242.44002.44002.39002.39002.327139,700
Nov 27, 20242.45002.45002.45002.45002.3855-
Nov 26, 20242.45002.45002.45002.45002.3855-
Nov 25, 20242.46002.46002.45002.45002.385535,700
Nov 22, 20242.45002.45002.44002.44002.375840,400
Nov 21, 20242.45002.45002.45002.45002.3855-
Nov 20, 20242.45002.45002.45002.45002.3855-
Nov 19, 20242.45002.45002.45002.45002.3855-
Nov 18, 20242.46002.46002.45002.45002.38558,200
Nov 15, 20242.46002.46002.46002.46002.3953-
Nov 14, 20242.46002.46002.46002.46002.3953-
Nov 13, 20242.46002.46002.46002.46002.3953-
Nov 12, 20242.46002.46002.46002.46002.3953-
Nov 11, 20242.46002.46002.46002.46002.395310,200
Nov 8, 20242.50002.50002.50002.50002.4342-
Nov 7, 20242.50002.50002.50002.50002.43422,000
Nov 6, 20242.52002.52002.52002.52002.4537-
Nov 5, 20242.50002.52002.50002.52002.453718,000
Nov 4, 20242.48002.48002.48002.48002.4147-
Nov 1, 20242.48002.48002.48002.48002.414710,500
Oct 30, 20242.50002.50002.50002.50002.4342800
Oct 29, 20242.52002.52002.52002.52002.4537-
Oct 28, 20242.52002.52002.52002.52002.4537-
Oct 25, 20242.51002.52002.51002.52002.45377,600
Oct 24, 20242.60002.60002.54002.54002.47327,900
Oct 23, 20242.61002.61002.61002.61002.5413-
Oct 22, 20242.68002.68002.61002.61002.5413800
Oct 21, 20242.66002.66002.62002.63002.560853,700
Oct 18, 20242.61002.66002.61002.66002.59002,100
Oct 17, 20242.60002.61002.60002.61002.5413200
Oct 16, 20242.54002.56002.54002.56002.49265,700
Oct 15, 20242.57002.57002.56002.56002.4926800
Oct 14, 20242.57002.58002.57002.57002.50245,300
Oct 11, 20242.60002.60002.57002.57002.5024200
Oct 10, 20242.57002.57002.57002.57002.502415,800
Oct 9, 20242.57002.57002.57002.57002.502410,000
Oct 8, 20242.60002.60002.60002.60002.5316-
Oct 7, 20242.60002.60002.60002.60002.5316-
Oct 4, 20242.60002.60002.60002.60002.5316-
Oct 3, 20242.60002.60002.60002.60002.5316-
Oct 2, 20242.60002.60002.60002.60002.5316-
Oct 1, 20242.62002.62002.60002.60002.531626,600
Sep 30, 20242.62002.62002.62002.62002.551111,000
Sep 27, 20242.63002.63002.63002.63002.5608400
Sep 26, 20242.59002.63002.59002.63002.560832,100
Sep 25, 20242.57002.63002.57002.61002.54132,900
Sep 24, 20242.57002.57002.54002.55002.48296,700
Sep 23, 20242.56002.57002.56002.57002.5024200
Sep 20, 20242.54002.54002.54002.54002.4732100
Sep 19, 20242.52002.52002.52002.52002.453716,000
Sep 18, 20242.53002.54002.47002.47002.40506,400
Sep 17, 20242.54002.54002.54002.54002.4732100
Sep 16, 20242.51002.56002.51002.56002.49268,800
Sep 13, 20242.52002.53002.52002.53002.4634200
Sep 12, 20242.50002.52002.50002.51002.44403,700
Sep 11, 20242.54002.54002.49002.49002.424525,000
Sep 10, 20242.54002.54002.52002.52002.453724,900
Sep 9, 20242.51002.55002.50002.53002.463432,300
Sep 6, 20242.49002.52002.49002.52002.453746,500
Sep 5, 20242.32002.44002.32002.43002.366143,000
Sep 4, 20242.30002.32002.29002.32002.259037,600
Sep 3, 20242.31002.34002.30002.34002.27847,500
Sep 2, 20242.31002.31002.31002.31002.2492200
Aug 30, 20242.31002.31002.30002.30002.239527,800
Aug 29, 20242.29002.30002.29002.30002.2395400
Aug 28, 20242.29002.29002.29002.29002.2297100
Aug 27, 20242.30002.30002.27002.27002.2103300
Aug 26, 20242.27002.30002.27002.30002.2395900
Aug 23, 20242.25002.27002.25002.27002.21034,700
Aug 22, 20242.25002.25002.25002.25002.1908100
Aug 21, 20242.24002.27002.24002.27002.210321,100
Aug 20, 20242.16002.26002.16002.24002.18111,400
Aug 19, 20242.13002.15002.13002.15002.0934200
Aug 16, 20242.09002.13002.09002.11002.0545400
Aug 15, 20242.08002.10002.07002.10002.044711,200
Aug 14, 20242.19002.19002.11002.11002.054510,500
Aug 13, 20242.19002.19002.18002.18002.1226400
Aug 12, 20242.18002.19002.18002.19002.1324200
Aug 8, 20242.13002.13002.13002.13002.0740100
Aug 7, 20242.12002.12002.12002.12002.0642100
Aug 6, 20242.12002.12002.12002.12002.064214,300
Aug 5, 20242.12002.12002.11002.12002.064210,800
Aug 2, 20242.15002.15002.15002.15002.093423,500
Aug 1, 20242.18002.20002.16002.16002.103227,500
Jul 31, 20242.14002.16002.14002.15002.0934500
Jul 30, 20242.11002.12002.11002.12002.06425,900
Jul 29, 20242.11002.11002.11002.11002.0545200
Jul 26, 20242.11002.11002.11002.11002.0545-
Jul 25, 20242.07002.11002.07002.11002.05451,100
Jul 24, 20242.11002.11002.07002.07002.0155200
Jul 23, 20242.11002.11002.11002.11002.0545100
Jul 22, 20242.13002.13002.13002.13002.0740-
Jul 19, 20242.13002.13002.13002.13002.07404,300
Jul 18, 20242.13002.13002.13002.13002.0740200
Jul 17, 20242.10002.12002.10002.11002.05451,800
Jul 16, 20242.11002.11002.10002.10002.0447700
Jul 15, 20242.13002.13002.12002.12002.0642200
Jul 12, 20242.14002.14002.14002.14002.0837300
Jul 11, 20242.15002.15002.12002.15002.09341,300
Jul 10, 20242.14002.16002.14002.16002.1032200
Jul 9, 20242.08002.09002.08002.09002.0350300
Jul 8, 20242.07002.07002.07002.07002.0155100
Jul 5, 20242.03002.03002.03002.03001.9766200
Jul 4, 20242.04002.04002.04002.04001.9863900
Jul 3, 20242.03002.04002.03002.04001.98631,900
Jul 2, 20242.03002.03002.03002.03001.9766-
Jul 1, 20242.03002.03002.03002.03001.9766200
Jun 28, 20242.04002.05002.04002.04001.98635,300
Jun 27, 20242.04002.04002.04002.04001.9863100
Jun 26, 20242.07002.07002.05002.05001.9961900
Jun 25, 20242.08002.08002.08002.08002.0253100
Jun 24, 20241.99002.03001.99002.03001.9766200
Jun 21, 20241.98002.02001.98002.02001.96691,900
Jun 20, 20242.02002.02002.01002.01001.957112,100
Jun 19, 20242.05002.05001.99002.01001.9571800
Jun 18, 20242.05002.05002.05002.05001.9961-
Jun 14, 20242.06002.06002.05002.05001.996124,400
Jun 13, 20242.09002.09002.06002.07002.015520,500
Jun 12, 20242.10002.10002.10002.10002.0447-
Jun 11, 20242.09002.10002.09002.10002.044751,900
Jun 10, 20242.14002.14002.14002.14002.0837400
Jun 7, 20242.14002.14002.14002.14002.08371,800
Jun 6, 20242.16002.16002.15002.15002.09345,200
Jun 5, 20242.12002.14002.12002.14002.083712,100
Jun 4, 20242.14002.14002.12002.12002.064214,800
Jun 3, 20242.11002.11002.11002.11002.0545-