Want to see SG:5ML full AI Analyst Report?
Old Chang Kee Ltd. (5ML) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 500 | 0.04 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +1.69% | 100 | 0.01 |
| Oct 28, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,900 | 0.16 |
| Oct 23, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 8,000 | 0.68 |
| Oct 19, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.83% | 1,100 | 0.09 |
| Oct 13, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +2.56% | 146,600 | 15.30 |
| Oct 12, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 18,900 | 2.03 |
| Oct 07, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 2,500 | 0.26 |
| Oct 06, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 200 | 0.02 |
| Oct 05, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 200 | 0.02 |
| Oct 02, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | +0.00% | 2,100 | 0.21 |
| Oct 01, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 33,700 | 3.38 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | +0.00% | 39,000 | 4.16 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 12,700 | 1.38 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 15,000 | 1.67 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 1,800 | 0.19 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +0.00% | 21,100 | 2.37 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +0.00% | 20,000 | 2.26 |
| Sep 11, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | +2.56% | 41,800 | 5.10 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 1,600 | 0.19 |
| Sep 09, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 1,300 | 0.16 |
| Sep 08, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 2,000 | 0.24 |
| Sep 03, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 25,000 | 2.74 |
| Sep 02, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 2,400 | 0.26 |
| Sep 01, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 500 | 0.05 |
| Aug 31, 2026 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 100 | 0.01 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 900 | 0.08 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,200 | 0.11 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.00% | 200 | 0.02 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 4,000 | 0.37 |