SES - Delayed Quote SGD

OKP Holdings Limited (5CF.SI)

0.6600

-0.0150

(-2.22%)

At close: May 16 at 5:04:00 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.6650	0.6750	0.6600	0.6600	0.6600	190,400
May 15, 2025	0.6800	0.6800	0.6700	0.6750	0.6750	176,900
May 14, 2025	0.6300	0.6800	0.6300	0.6800	0.6800	679,400
May 13, 2025	0.6250	0.6350	0.6250	0.6300	0.6300	257,000
May 9, 2025	0.6200	0.6250	0.6200	0.6250	0.6250	53,100
May 8, 2025	0.015 Dividend
May 8, 2025	0.6300	0.6300	0.6250	0.6250	0.6250	149,400
May 7, 2025	0.6600	0.6650	0.6500	0.6550	0.6400	177,200
May 6, 2025	0.6600	0.6600	0.6500	0.6550	0.6400	154,000
May 5, 2025	0.6700	0.6700	0.6600	0.6600	0.6449	182,600
May 2, 2025	0.6600	0.6650	0.6500	0.6600	0.6449	232,800
Apr 30, 2025	0.6600	0.6700	0.6450	0.6600	0.6449	300,000
Apr 29, 2025	0.6300	0.6600	0.6300	0.6600	0.6449	445,000
Apr 28, 2025	0.6350	0.6450	0.6250	0.6350	0.6205	442,800
Apr 25, 2025	0.6300	0.6400	0.6300	0.6400	0.6253	142,100
Apr 24, 2025	0.6450	0.6450	0.6250	0.6250	0.6107	433,400
Apr 23, 2025	0.6450	0.6500	0.6400	0.6400	0.6253	229,900
Apr 22, 2025	0.6300	0.6500	0.6300	0.6300	0.6156	542,100
Apr 21, 2025	0.6350	0.6350	0.6300	0.6300	0.6156	182,900
Apr 17, 2025	0.6200	0.6400	0.6200	0.6300	0.6156	163,700
Apr 16, 2025	0.6400	0.6400	0.6100	0.6200	0.6058	328,000
Apr 15, 2025	0.6400	0.6450	0.6300	0.6400	0.6253	231,500
Apr 14, 2025	0.6400	0.6500	0.6300	0.6400	0.6253	441,300
Apr 11, 2025	0.6250	0.6350	0.5950	0.6200	0.6058	820,100
Apr 10, 2025	0.6250	0.6400	0.6200	0.6300	0.6156	614,300
Apr 9, 2025	0.6000	0.6050	0.5700	0.6050	0.5911	1,117,400
Apr 8, 2025	0.5450	0.5950	0.5400	0.5950	0.5814	1,235,100
Apr 7, 2025	0.6050	0.6050	0.5100	0.5450	0.5325	2,625,200
Apr 4, 2025	0.6750	0.6750	0.6150	0.6350	0.6205	980,200
Apr 3, 2025	0.6300	0.6850	0.6300	0.6800	0.6644	1,162,000
Apr 2, 2025	0.5950	0.6300	0.5950	0.6300	0.6156	913,700
Apr 1, 2025	0.5600	0.5900	0.5600	0.5900	0.5765	787,700
Mar 28, 2025	0.5600	0.5750	0.5600	0.5650	0.5521	639,700
Mar 27, 2025	0.5550	0.5600	0.5500	0.5600	0.5472	684,600
Mar 26, 2025	0.5500	0.5600	0.5500	0.5500	0.5374	331,400
Mar 25, 2025	0.5500	0.5550	0.5500	0.5500	0.5374	96,500
Mar 24, 2025	0.5450	0.5600	0.5450	0.5500	0.5374	634,000
Mar 21, 2025	0.5550	0.5600	0.5450	0.5450	0.5325	170,500
Mar 20, 2025	0.5500	0.5550	0.5350	0.5500	0.5374	231,500
Mar 19, 2025	0.5500	0.5550	0.5500	0.5500	0.5374	118,500
Mar 18, 2025	0.5550	0.5600	0.5500	0.5550	0.5423	327,100
Mar 17, 2025	0.5400	0.5600	0.5400	0.5600	0.5472	427,600
Mar 14, 2025	0.5400	0.5450	0.5400	0.5400	0.5276	251,900
Mar 13, 2025	0.5350	0.5450	0.5350	0.5400	0.5276	198,300
Mar 12, 2025	0.5300	0.5450	0.5300	0.5350	0.5227	731,000
Mar 11, 2025	0.5300	0.5300	0.5200	0.5250	0.5130	462,800
Mar 10, 2025	0.5250	0.5300	0.5150	0.5300	0.5179	1,014,500
Mar 7, 2025	0.5150	0.5250	0.5150	0.5250	0.5130	360,600
Mar 6, 2025	0.5000	0.5200	0.5000	0.5150	0.5032	1,098,800
Mar 5, 2025	0.5000	0.5050	0.5000	0.5050	0.4934	193,600
Mar 4, 2025	0.5100	0.5100	0.5000	0.5000	0.4885	386,900
Mar 3, 2025	0.4900	0.5150	0.4900	0.5050	0.4934	979,800
Feb 28, 2025	0.4850	0.4950	0.4750	0.4900	0.4788	632,900
Feb 27, 2025	0.4800	0.4900	0.4700	0.4850	0.4739	1,274,900
Feb 26, 2025	0.4350	0.4900	0.4350	0.4850	0.4739	3,173,500
Feb 25, 2025	0.3850	0.4000	0.3850	0.3950	0.3860	554,900
Feb 24, 2025	0.3800	0.3850	0.3800	0.3850	0.3762	162,200
Feb 21, 2025	0.3800	0.3900	0.3800	0.3850	0.3762	438,100
Feb 20, 2025	0.3750	0.3800	0.3750	0.3750	0.3664	61,200
Feb 19, 2025	0.3750	0.3900	0.3750	0.3800	0.3713	286,600
Feb 18, 2025	0.3800	0.3800	0.3750	0.3750	0.3664	187,600
Feb 17, 2025	0.3700	0.3700	0.3700	0.3700	0.3615	12,000
Feb 14, 2025	0.3700	0.3750	0.3700	0.3700	0.3615	44,500
Feb 13, 2025	0.3800	0.3800	0.3750	0.3750	0.3664	12,800
Feb 12, 2025	0.3850	0.3850	0.3700	0.3800	0.3713	110,200
Feb 11, 2025	0.3800	0.3900	0.3700	0.3850	0.3762	127,900
Feb 10, 2025	0.3650	0.3800	0.3650	0.3800	0.3713	282,100
Feb 7, 2025	0.3650	0.3650	0.3600	0.3600	0.3518	88,700
Feb 6, 2025	0.3650	0.3650	0.3650	0.3650	0.3566	15,000
Feb 5, 2025	0.3600	0.3700	0.3600	0.3650	0.3566	126,700
Feb 4, 2025	0.3450	0.3600	0.3450	0.3600	0.3518	255,400
Feb 3, 2025	0.3400	0.3400	0.3400	0.3400	0.3322	122,500
Jan 31, 2025	0.3350	0.3450	0.3350	0.3450	0.3371	83,400
Jan 28, 2025	0.3350	0.3350	0.3350	0.3350	0.3273	-
Jan 27, 2025	0.3350	0.3350	0.3350	0.3350	0.3273	-
Jan 24, 2025	0.3350	0.3350	0.3300	0.3350	0.3273	108,300
Jan 23, 2025	0.3300	0.3400	0.3250	0.3300	0.3224	28,800
Jan 22, 2025	0.3300	0.3300	0.3250	0.3250	0.3176	4,100
Jan 21, 2025	0.3400	0.3400	0.3300	0.3350	0.3273	49,700
Jan 20, 2025	0.3300	0.3400	0.3300	0.3400	0.3322	92,500
Jan 17, 2025	0.3300	0.3350	0.3300	0.3300	0.3224	53,400
Jan 16, 2025	0.3300	0.3300	0.3300	0.3300	0.3224	100
Jan 15, 2025	0.3250	0.3250	0.3250	0.3250	0.3176	5,000
Jan 14, 2025	0.3350	0.3350	0.3250	0.3250	0.3176	36,600
Jan 13, 2025	0.3350	0.3350	0.3350	0.3350	0.3273	-
Jan 10, 2025	0.3350	0.3350	0.3350	0.3350	0.3273	-
Jan 9, 2025	0.3300	0.3350	0.3300	0.3350	0.3273	101,000
Jan 8, 2025	0.3250	0.3350	0.3200	0.3350	0.3273	30,100
Jan 7, 2025	0.3300	0.3300	0.3300	0.3300	0.3224	-
Jan 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3224	4,100
Jan 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3224	1,500
Jan 2, 2025	0.3250	0.3250	0.3200	0.3200	0.3127	48,100
Dec 31, 2024	0.3250	0.3250	0.3250	0.3250	0.3176	76,200
Dec 30, 2024	0.3200	0.3300	0.3200	0.3250	0.3176	81,000
Dec 27, 2024	0.3200	0.3250	0.3050	0.3250	0.3176	159,600
Dec 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3224	13,400
Dec 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	5,000
Dec 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	15,100
Dec 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	236,500
Dec 13, 2024	0.3250	0.3250	0.3200	0.3200	0.3127	120,000
Dec 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	9,200
Dec 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3176	106,200
Dec 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	70,000
Dec 9, 2024	0.3250	0.3250	0.3250	0.3250	0.3176	6,200
Dec 6, 2024	0.3200	0.3300	0.3200	0.3200	0.3127	20,100
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Dec 3, 2024	0.3200	0.3300	0.3150	0.3200	0.3127	130,300
Dec 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 27, 2024	0.3200	0.3200	0.3150	0.3200	0.3127	14,500
Nov 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 25, 2024	0.3200	0.3200	0.3150	0.3200	0.3127	57,500
Nov 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	44,000
Nov 21, 2024	0.3200	0.3250	0.3200	0.3250	0.3176	70,500
Nov 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	29,500
Nov 14, 2024	0.3150	0.3150	0.3150	0.3150	0.3078	1,000
Nov 13, 2024	0.3200	0.3200	0.3150	0.3150	0.3078	52,900
Nov 12, 2024	0.3200	0.3200	0.3150	0.3150	0.3078	6,700
Nov 11, 2024	0.3150	0.3250	0.3150	0.3200	0.3127	17,300
Nov 8, 2024	0.3100	0.3150	0.3100	0.3150	0.3078	17,000
Nov 7, 2024	0.3150	0.3250	0.3000	0.3050	0.2980	251,600
Nov 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Nov 4, 2024	0.3250	0.3250	0.3150	0.3200	0.3127	37,900
Nov 1, 2024	0.3250	0.3250	0.3250	0.3250	0.3176	-
Oct 30, 2024	0.3300	0.3300	0.3250	0.3250	0.3176	102,800
Oct 29, 2024	0.3300	0.3350	0.3300	0.3300	0.3224	47,700
Oct 28, 2024	0.3350	0.3400	0.3300	0.3300	0.3224	31,900
Oct 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3224	600
Oct 24, 2024	0.3300	0.3350	0.3300	0.3350	0.3273	10,000
Oct 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	20,000
Oct 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	40,300
Oct 21, 2024	0.3350	0.3400	0.3350	0.3350	0.3273	100,000
Oct 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	-
Oct 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	-
Oct 16, 2024	0.3400	0.3400	0.3250	0.3400	0.3322	157,700
Oct 15, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	3,500
Oct 14, 2024	0.3400	0.3400	0.3350	0.3350	0.3273	10,000
Oct 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	-
Oct 10, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	-
Oct 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	-
Oct 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	-
Oct 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	10,900
Oct 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	5,000
Oct 3, 2024	0.3450	0.3450	0.3350	0.3400	0.3322	61,500
Oct 2, 2024	0.3450	0.3450	0.3450	0.3450	0.3371	50,000
Oct 1, 2024	0.3450	0.3550	0.3400	0.3400	0.3322	66,600
Sep 30, 2024	0.3550	0.3550	0.3450	0.3450	0.3371	3,300
Sep 27, 2024	0.3600	0.3600	0.3500	0.3550	0.3469	30,300
Sep 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3420	2,200
Sep 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3469	-
Sep 24, 2024	0.3500	0.3550	0.3500	0.3550	0.3469	121,900
Sep 23, 2024	0.3500	0.3550	0.3450	0.3450	0.3371	90,300
Sep 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3371	10,000
Sep 19, 2024	0.3500	0.3550	0.3450	0.3550	0.3469	169,200
Sep 18, 2024	0.3450	0.3500	0.3400	0.3400	0.3322	16,300
Sep 17, 2024	0.3400	0.3500	0.3400	0.3500	0.3420	20,400
Sep 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	1,200
Sep 13, 2024	0.3400	0.3450	0.3350	0.3450	0.3371	2,700
Sep 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	1,400
Sep 11, 2024	0.3350	0.3450	0.3350	0.3350	0.3273	31,000
Sep 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	18,000
Sep 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	58,800
Sep 6, 2024	0.3500	0.3500	0.3400	0.3400	0.3322	67,100
Sep 5, 2024	0.3350	0.3500	0.3250	0.3500	0.3420	428,300
Sep 4, 2024	0.3300	0.3350	0.3300	0.3350	0.3273	15,500
Sep 3, 2024	0.3350	0.3400	0.3300	0.3400	0.3322	70,800
Sep 2, 2024	0.3350	0.3400	0.3350	0.3400	0.3322	29,400
Aug 30, 2024	0.3400	0.3400	0.3300	0.3400	0.3322	12,400
Aug 29, 2024	0.3350	0.3400	0.3300	0.3300	0.3224	127,600
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3224	30,000
Aug 27, 2024	0.3400	0.3400	0.3350	0.3350	0.3273	100,300
Aug 26, 2024	0.3250	0.3550	0.3250	0.3350	0.3273	126,600
Aug 23, 2024	0.3150	0.3150	0.3150	0.3150	0.3078	-
Aug 22, 2024	0.3300	0.3300	0.3150	0.3150	0.3078	215,200
Aug 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3176	6,800
Aug 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Aug 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	49,500
Aug 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3078	-
Aug 15, 2024	0.3150	0.3200	0.3150	0.3150	0.3078	157,200
Aug 14, 2024	0.3200	0.3200	0.3150	0.3150	0.3078	117,000
Aug 13, 2024	0.3150	0.3150	0.3150	0.3150	0.3078	56,000
Aug 12, 2024	0.3300	0.3300	0.3250	0.3300	0.3224	201,300
Aug 8, 2024	0.3150	0.3350	0.3150	0.3300	0.3224	357,100
Aug 7, 2024	0.3050	0.3150	0.3050	0.3150	0.3078	22,200
Aug 6, 2024	0.3050	0.3100	0.3000	0.3100	0.3029	56,700
Aug 5, 2024	0.3150	0.3150	0.3050	0.3050	0.2980	3,700
Aug 2, 2024	0.3250	0.3250	0.3150	0.3200	0.3127	127,600
Aug 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	-
Jul 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3322	-
Jul 30, 2024	0.3350	0.3400	0.3350	0.3400	0.3322	2,100
Jul 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	10,400
Jul 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Jul 25, 2024	0.3250	0.3250	0.3200	0.3200	0.3127	62,500
Jul 24, 2024	0.3300	0.3400	0.3300	0.3400	0.3322	34,900
Jul 23, 2024	0.3450	0.3450	0.3300	0.3300	0.3224	83,000
Jul 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3224	57,600
Jul 19, 2024	0.3450	0.3500	0.3300	0.3350	0.3273	128,800
Jul 18, 2024	0.3350	0.3450	0.3350	0.3450	0.3371	229,800
Jul 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	24,000
Jul 16, 2024	0.3300	0.3350	0.3300	0.3350	0.3273	29,500
Jul 15, 2024	0.3250	0.3300	0.3250	0.3250	0.3176	36,300
Jul 12, 2024	0.3200	0.3250	0.3200	0.3250	0.3176	21,700
Jul 11, 2024	0.3200	0.3300	0.3200	0.3300	0.3224	24,900
Jul 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	40,300
Jul 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	34,400
Jul 8, 2024	0.3250	0.3250	0.3150	0.3150	0.3078	400,000
Jul 5, 2024	0.3300	0.3300	0.3200	0.3200	0.3127	110,000
Jul 4, 2024	0.3250	0.3350	0.3250	0.3300	0.3224	42,300
Jul 3, 2024	0.3250	0.3250	0.3250	0.3250	0.3176	84,200
Jul 2, 2024	0.3250	0.3250	0.3200	0.3250	0.3176	367,300
Jul 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3224	10,000
Jun 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3273	100
Jun 27, 2024	0.3350	0.3350	0.3300	0.3350	0.3273	20,200
Jun 26, 2024	0.3350	0.3350	0.3200	0.3250	0.3176	8,200
Jun 25, 2024	0.3300	0.3300	0.3200	0.3300	0.3224	381,900
Jun 24, 2024	0.3300	0.3350	0.3300	0.3300	0.3224	119,700
Jun 21, 2024	0.3350	0.3350	0.3300	0.3300	0.3224	102,100
Jun 20, 2024	0.3350	0.3350	0.3300	0.3350	0.3273	336,300
Jun 19, 2024	0.3400	0.3400	0.3350	0.3350	0.3273	166,800
Jun 18, 2024	0.3200	0.3400	0.3150	0.3300	0.3224	343,500
Jun 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3127	43,000
Jun 11, 2024	0.3250	0.3250	0.3200	0.3200	0.3127	89,000
Jun 10, 2024	0.3300	0.3300	0.3200	0.3200	0.3127	1,000
Jun 7, 2024	0.3250	0.3300	0.3250	0.3300	0.3224	48,000
Jun 6, 2024	0.3250	0.3300	0.3250	0.3250	0.3176	89,200
Jun 5, 2024	0.3300	0.3350	0.3250	0.3250	0.3176	79,000
Jun 4, 2024	0.3350	0.3350	0.3300	0.3300	0.3224	11,900
Jun 3, 2024	0.3350	0.3400	0.3250	0.3350	0.3273	93,600
May 31, 2024	0.3200	0.3350	0.3150	0.3350	0.3273	474,600
May 30, 2024	0.3050	0.3500	0.3050	0.3200	0.3127	209,900
May 29, 2024	0.3000	0.3050	0.3000	0.3050	0.2980	29,600
May 28, 2024	0.2950	0.3050	0.2950	0.3000	0.2931	385,400
May 27, 2024	0.2950	0.3000	0.2950	0.3000	0.2931	40,200
May 24, 2024	0.2950	0.2950	0.2900	0.2900	0.2834	72,700
May 23, 2024	0.2850	0.3000	0.2850	0.3000	0.2931	82,100
May 21, 2024	0.2850	0.2850	0.2800	0.2800	0.2736	83,000
May 20, 2024	0.2850	0.2900	0.2850	0.2850	0.2785	12,100
May 17, 2024	0.2850	0.2900	0.2800	0.2800	0.2736	16,800
May 16, 2024	0.2900	0.2950	0.2750	0.2850	0.2785	210,200

DBA.MI DBA Group S.p.A.

4.0400

+0.25%

5HV.SI Koh Brothers Eco Engineering Limited

0.0440

+2.33%

J2T.SI Hock Lian Seng Holdings Limited

0.3850

-1.28%

NTL.VN Tu Liem Urban Development Joint Stock Company

15,200.00

+1.00%

PENG-B.ST Projektengagemang Sweden AB (publ)

7.26

0.00%

FRW.BE Martifer SGPS SA

1.8300

-0.54%

1B6.SI Ocean Sky International Limited

0.0230

0.00%

FRW.F Martifer SGPS, S.A.

1.8300

-0.54%

554.SI King Wan Corporation Limited

0.0440

+7.32%

MAR.LS Martifer SGPS, S.A.

1.8600

+1.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OKP Holdings Limited (5CF.SI)

Related Tickers