SES - Delayed Quote
SGD
OKP Holdings Limited (5CF.SI)
0.6200
+0.0100
(+1.64%)
At close: 5:08:30 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6100
0.6150
0.6050
0.6100
0.6100
294,700
Oct 29, 2026
0.6150
0.6150
0.6100
0.6100
0.6100
24,200
Oct 28, 2026
0.6050
0.6300
0.6000
0.6200
0.6200
453,400
Oct 27, 2026
0.6100
0.6100
0.6050
0.6050
0.6050
42,200
Oct 26, 2026
0.6100
0.6200
0.6000
0.6050
0.6050
225,600
Oct 23, 2026
0.6050
0.6150
0.6050
0.6100
0.6100
199,800
Oct 22, 2026
0.6200
0.6250
0.6050
0.6100
0.6100
291,900
Oct 21, 2026
0.6250
0.6300
0.6200
0.6250
0.6250
144,400
Oct 20, 2026
0.6250
0.6300
0.6050
0.6250
0.6250
458,600
Oct 19, 2026
0.6350
0.6400
0.6250
0.6250
0.6250
77,900
Oct 16, 2026
0.6200
0.6400
0.6200
0.6300
0.6300
338,400
Oct 15, 2026
0.6300
0.6300
0.6200
0.6200
0.6200
211,800
Oct 14, 2026
0.6500
0.6500
0.6300
0.6300
0.6300
311,400
Oct 13, 2026
0.6600
0.6600
0.6500
0.6550
0.6550
66,600
Oct 12, 2026
0.6650
0.6700
0.6600
0.6650
0.6650
52,800
Oct 9, 2026
0.6650
0.6750
0.6550
0.6650
0.6650
121,300
Oct 8, 2026
0.6800
0.6850
0.6600
0.6600
0.6600
756,300
Oct 7, 2026
0.6850
0.6850
0.6800
0.6800
0.6800
28,400
Oct 6, 2026
0.6950
0.6950
0.6800
0.6800
0.6800
225,400
Oct 5, 2026
0.6900
0.6950
0.6850
0.6950
0.6950
65,800
Oct 2, 2026
0.6800
0.6900
0.6800
0.6900
0.6900
115,900
Oct 1, 2026
0.6800
0.6900
0.6800
0.6800
0.6800
108,000
Sep 30, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
37,000
Sep 29, 2026
0.6850
0.6900
0.6800
0.6900
0.6900
272,400
Sep 28, 2026
0.6900
0.6950
0.6850
0.6850
0.6850
160,000
Sep 25, 2026
0.7050
0.7100
0.6900
0.7000
0.7000
113,100
Sep 24, 2026
0.7000
0.7050
0.7000
0.7050
0.7050
46,700
Sep 23, 2026
0.6950
0.7150
0.6950
0.7000
0.7000
635,400
Sep 22, 2026
0.6900
0.7050
0.6850
0.6950
0.6950
509,800
Sep 21, 2026
0.6800
0.6950
0.6800
0.6850
0.6850
202,730
Sep 18, 2026
0.6950
0.7000
0.6800
0.6850
0.6850
163,300
Sep 17, 2026
0.6900
0.6950
0.6800
0.6950
0.6950
333,500
Sep 16, 2026
0.6850
0.6900
0.6850
0.6850
0.6850
95,000
Sep 15, 2026
0.7000
0.7000
0.6800
0.6800
0.6800
247,600
Sep 14, 2026
0.7000
0.7050
0.6900
0.6950
0.6950
380,600
Sep 11, 2026
0.7050
0.7050
0.6950
0.7000
0.7000
152,600
Sep 10, 2026
0.7100
0.7150
0.7000
0.7100
0.7100
246,300
Sep 9, 2026
0.6850
0.7200
0.6800
0.7100
0.7100
677,700
Sep 8, 2026
0.6950
0.6950
0.6800
0.6800
0.6800
739,800
Sep 7, 2026
0.6950
0.7100
0.6950
0.6950
0.6950
257,700
Sep 4, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
0.6950
0.7050
0.6950
0.6950
0.6950
209,700
Sep 3, 2026
0.7100
0.7100
0.7000
0.7000
0.6940
182,900
Sep 2, 2026
0.7100
0.7200
0.7100
0.7150
0.7089
72,500
Sep 1, 2026
0.7200
0.7250
0.7100
0.7100
0.7039
154,500
Aug 31, 2026
0.7050
0.7200
0.7000
0.7200
0.7138
1,110,800
Aug 28, 2026
0.7050
0.7050
0.6950
0.7050
0.6990
101,400
Aug 27, 2026
0.7000
0.7050
0.6950
0.7050
0.6990
832,700
Aug 26, 2026
0.7000
0.7050
0.7000
0.7050
0.6990
126,000
Aug 25, 2026
0.7000
0.7050
0.6900
0.6950
0.6890
278,400
Aug 24, 2026
0.7100
0.7100
0.6900
0.7000
0.6940
466,100
Aug 21, 2026
0.7050
0.7100
0.7050
0.7100
0.7039
85,700
Aug 20, 2026
0.7050
0.7100
0.6950
0.7050
0.6990
679,300
Aug 19, 2026
0.7100
0.7200
0.7000
0.7000
0.6940
1,325,800
Aug 18, 2026
0.7300
0.7350
0.7100
0.7200
0.7138
1,669,700
Aug 17, 2026
0.7450
0.7500
0.7300
0.7300
0.7237
1,332,900
Aug 14, 2026
0.7500
0.7500
0.7400
0.7450
0.7386
984,200
Aug 13, 2026
0.7700
0.7700
0.7450
0.7450
0.7386
1,519,600
Aug 12, 2026
0.8000
0.8000
0.7600
0.7600
0.7535
2,917,500
Aug 11, 2026
0.7850
0.8050
0.7850
0.7950
0.7882
1,347,500
Aug 7, 2026
0.7750
0.7850
0.7650
0.7850
0.7783
529,900
Aug 6, 2026
0.7850
0.7900
0.7800
0.7900
0.7832
222,100
Aug 5, 2026
0.7850
0.7950
0.7750
0.7900
0.7832
667,800
Aug 4, 2026
0.7750
0.7850
0.7750
0.7850
0.7783
382,300
Aug 3, 2026
0.7700
0.7800
0.7550
0.7650
0.7584
891,400
Jul 31, 2026
0.7700
0.7750
0.7600
0.7650
0.7584
418,600
Jul 30, 2026
0.7650
0.7750
0.7550
0.7650
0.7584
534,100
Jul 29, 2026
0.7700
0.7800
0.7650
0.7700
0.7634
186,100
Jul 28, 2026
0.7800
0.7800
0.7650
0.7800
0.7733
96,300
Jul 27, 2026
0.7750
0.7950
0.7700
0.7850
0.7783
606,000
Jul 24, 2026
0.7650
0.7850
0.7650
0.7700
0.7634
205,500
Jul 23, 2026
0.7650
0.7800
0.7600
0.7800
0.7733
611,900
Jul 22, 2026
0.7750
0.7800
0.7650
0.7700
0.7634
563,200
Jul 21, 2026
0.7500
0.7850
0.7500
0.7750
0.7684
603,400
Jul 20, 2026
0.7400
0.7500
0.7350
0.7500
0.7436
347,100
Jul 17, 2026
0.7700
0.7750
0.7350
0.7400
0.7337
730,000
Jul 16, 2026
0.7800
0.7850
0.7700
0.7700
0.7634
136,900
Jul 15, 2026
0.7700
0.7850
0.7700
0.7800
0.7733
349,300
Jul 14, 2026
0.7700
0.7700
0.7650
0.7650
0.7584
429,000
Jul 13, 2026
0.7800
0.7850
0.7650
0.7750
0.7684
337,400
Jul 10, 2026
0.7750
0.8000
0.7750
0.7850
0.7783
560,500
Jul 9, 2026
0.7700
0.7800
0.7700
0.7750
0.7684
158,000
Jul 8, 2026
0.7750
0.7800
0.7700
0.7700
0.7634
175,200
Jul 7, 2026
0.7750
0.7900
0.7750
0.7750
0.7684
132,400
Jul 6, 2026
0.7800
0.7850
0.7750
0.7800
0.7733
35,800
Jul 3, 2026
0.7650
0.7900
0.7650
0.7800
0.7733
436,600
Jul 2, 2026
0.7700
0.7800
0.7600
0.7650
0.7584
75,100
Jul 1, 2026
0.7700
0.7750
0.7550
0.7750
0.7684
328,900
Jun 30, 2026
0.7750
0.7800
0.7600
0.7700
0.7634
339,000
Jun 29, 2026
0.7650
0.7750
0.7600
0.7750
0.7684
258,000
Jun 26, 2026
0.7700
0.7750
0.7550
0.7650
0.7584
1,235,000
Jun 25, 2026
0.7800
0.7850
0.7700
0.7800
0.7733
218,900
Jun 24, 2026
0.7850
0.7950
0.7700
0.7750
0.7684
901,500
Jun 23, 2026
0.7950
0.8000
0.7800
0.7850
0.7783
829,100
Jun 22, 2026
0.8150
0.8150
0.7900
0.8050
0.7981
563,100
Jun 19, 2026
0.8050
0.8200
0.7950
0.8150
0.8080
444,500
Jun 18, 2026
0.8200
0.8200
0.8000
0.8100
0.8031
514,700
Jun 17, 2026
0.8100
0.8300
0.8050
0.8250
0.8179
555,700
Jun 16, 2026
0.8250
0.8300
0.8050
0.8050
0.7981
432,400
Jun 15, 2026
0.8100
0.8350
0.8050
0.8300
0.8229
1,114,600
Jun 12, 2026
0.7800
0.8100
0.7800
0.8100
0.8031
917,800
Jun 11, 2026
0.7600
0.7850
0.7500
0.7850
0.7783
664,400
Jun 10, 2026
0.7750
0.7750
0.7500
0.7650
0.7584
566,000
Jun 9, 2026
0.7700
0.7750
0.7550
0.7750
0.7684
712,800
Jun 8, 2026
0.7850
0.7850
0.7450
0.7800
0.7733
1,952,400
Jun 5, 2026
0.7850
0.7950
0.7700
0.7800
0.7733
530,100
Jun 4, 2026
0.8000
0.8100
0.7800
0.7800
0.7733
1,094,900
Jun 3, 2026
0.8100
0.8150
0.8000
0.8000
0.7931
1,213,500
Jun 2, 2026
0.8450
0.8450
0.8100
0.8100
0.8031
1,780,200
May 29, 2026
0.8600
0.8700
0.8200
0.8400
0.8328
3,753,100
May 28, 2026
0.8250
0.8500
0.8200
0.8350
0.8278
1,938,000
May 26, 2026
0.8200
0.8300
0.8100
0.8150
0.8080
362,400
May 25, 2026
0.8300
0.8350
0.8000
0.8200
0.8130
1,435,800
May 22, 2026
0.8350
0.8350
0.8150
0.8200
0.8130
1,191,100
May 21, 2026
0.8450
0.8700
0.8350
0.8400
0.8328
1,801,700
May 20, 2026
0.8400
0.8450
0.8200
0.8450
0.8378
1,123,900
May 19, 2026
0.8200
0.8450
0.7950
0.8400
0.8328
2,162,200
May 18, 2026
0.8350
0.8350
0.8150
0.8300
0.8229
1,103,300
May 15, 2026
0.8200
0.8700
0.8150
0.8350
0.8278
2,888,300
May 14, 2026
0.8300
0.8350
0.8100
0.8150
0.8080
569,400
May 13, 2026
0.8300
0.8400
0.8250
0.8300
0.8229
337,100
May 12, 2026
0.8400
0.8500
0.8200
0.8300
0.8229
680,000
May 11, 2026
0.8300
0.8400
0.8200
0.8250
0.8179
987,300
May 8, 2026
0.7900
0.8550
0.7750
0.8400
0.8328
3,911,400
May 7, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
0.7950
0.7950
0.7700
0.7800
0.7733
541,400
May 6, 2026
0.8150
0.8200
0.7950
0.7950
0.7684
849,700
May 5, 2026
0.8150
0.8150
0.7950
0.7950
0.7684
1,028,400
May 4, 2026
0.7950
0.8450
0.7950
0.8200
0.7925
2,378,700
Apr 30, 2026
0.7800
0.8050
0.7800
0.7950
0.7684
1,094,900
Apr 29, 2026
0.7850
0.7850
0.7750
0.7800
0.7539
742,800
Apr 28, 2026
0.8000
0.8100
0.7800
0.7800
0.7539
596,900
Apr 27, 2026
0.8100
0.8200
0.7900
0.7950
0.7684
873,000
Apr 24, 2026
0.7950
0.8150
0.7800
0.8050
0.7780
1,390,500
Apr 23, 2026
0.8450
0.8450
0.7850
0.7850
0.7587
2,296,100
Apr 22, 2026
0.8050
0.8600
0.8050
0.8350
0.8070
3,308,000
Apr 21, 2026
0.8000
0.8250
0.7900
0.8100
0.7829
50,140,700
Apr 20, 2026
0.7600
0.8100
0.7600
0.8000
0.7732
1,926,400
Apr 17, 2026
0.7600
0.7700
0.7450
0.7600
0.7345
941,500
Apr 16, 2026
0.7350
0.7700
0.7350
0.7600
0.7345
961,400
Apr 15, 2026
0.7250
0.7500
0.7250
0.7350
0.7104
815,100
Apr 14, 2026
0.7100
0.7300
0.7050
0.7250
0.7007
443,800
Apr 13, 2026
0.7300
0.7300
0.7000
0.7100
0.6862
286,400
Apr 10, 2026
0.7150
0.7400
0.7150
0.7150
0.6910
425,400
Apr 9, 2026
0.7250
0.7400
0.7100
0.7150
0.6910
324,500
Apr 8, 2026
0.7250
0.7400
0.7150
0.7250
0.7007
499,300
Apr 7, 2026
0.7050
0.7200
0.6950
0.7050
0.6814
457,400
Apr 6, 2026
0.7000
0.7200
0.6850
0.7150
0.6910
529,600
Apr 2, 2026
0.7000
0.7250
0.6850
0.6900
0.6669
596,000
Apr 1, 2026
0.6600
0.7000
0.6500
0.6900
0.6669
1,519,100
Mar 31, 2026
0.6650
0.6650
0.6350
0.6400
0.6186
1,045,900
Mar 30, 2026
0.6750
0.6750
0.6500
0.6600
0.6379
1,152,400
Mar 27, 2026
0.6650
0.6850
0.6650
0.6700
0.6475
624,500
Mar 26, 2026
0.6900
0.6900
0.6650
0.6650
0.6427
931,300
Mar 25, 2026
0.6950
0.7000
0.6850
0.6850
0.6620
384,700
Mar 24, 2026
0.7000
0.7050
0.6800
0.6850
0.6620
756,700
Mar 23, 2026
0.7300
0.7300
0.6850
0.6950
0.6717
1,070,700
Mar 20, 2026
0.7400
0.7450
0.7200
0.7300
0.7055
871,000
Mar 19, 2026
0.7500
0.7600
0.7350
0.7400
0.7152
679,400
Mar 18, 2026
0.7400
0.7700
0.7400
0.7600
0.7345
469,100
Mar 17, 2026
0.7550
0.7600
0.7400
0.7400
0.7152
286,600
Mar 16, 2026
0.7550
0.7550
0.7350
0.7500
0.7249
466,500
Mar 13, 2026
0.7600
0.7650
0.7550
0.7600
0.7345
126,000
Mar 12, 2026
0.7700
0.7700
0.7600
0.7600
0.7345
130,000
Mar 11, 2026
0.7450
0.7700
0.7450
0.7700
0.7442
372,200
Mar 10, 2026
0.7600
0.7650
0.7400
0.7500
0.7249
593,700
Mar 9, 2026
0.7500
0.7550
0.7200
0.7500
0.7249
965,800
Mar 6, 2026
0.7700
0.7750
0.7550
0.7600
0.7345
595,600
Mar 5, 2026
0.8000
0.8000
0.7600
0.7600
0.7345
1,004,500
Mar 4, 2026
0.8050
0.8100
0.7750
0.7800
0.7539
869,500
Mar 3, 2026
0.8200
0.8300
0.8050
0.8050
0.7780
641,800
Mar 2, 2026
0.8400
0.8400
0.8000
0.8050
0.7780
805,500
Feb 27, 2026
0.8350
0.8500
0.8350
0.8350
0.8070
400,500
Feb 26, 2026
0.8400
0.8400
0.8200
0.8350
0.8070
702,100
Feb 25, 2026
0.8600
0.8650
0.8200
0.8350
0.8070
1,790,900
Feb 24, 2026
0.8400
0.8600
0.8350
0.8600
0.8312
701,400
Feb 23, 2026
0.8450
0.8550
0.8400
0.8400
0.8118
346,800
Feb 20, 2026
0.8550
0.8600
0.8400
0.8450
0.8167
803,100
Feb 19, 2026
0.8250
0.8550
0.8200
0.8550
0.8263
866,200
Feb 16, 2026
0.8300
0.8450
0.8200
0.8200
0.7925
542,800
Feb 13, 2026
0.8450
0.8450
0.8250
0.8300
0.8022
324,100
Feb 12, 2026
0.8600
0.8600
0.8400
0.8550
0.8263
366,100
Feb 11, 2026
0.8750
0.8750
0.8500
0.8600
0.8312
523,200
Feb 10, 2026
0.8350
0.8700
0.8350
0.8650
0.8360
974,600
Feb 9, 2026
0.7950
0.8400
0.7950
0.8300
0.8022
729,100
Feb 6, 2026
0.7900
0.7950
0.7850
0.7900
0.7635
486,600
Feb 5, 2026
0.8000
0.8000
0.7850
0.8000
0.7732
484,200
Feb 4, 2026
0.8100
0.8350
0.7900
0.8000
0.7732
1,625,600
Feb 3, 2026
0.8250
0.8250
0.8050
0.8100
0.7829
792,800
Feb 2, 2026
0.8400
0.8450
0.8100
0.8150
0.7877
625,600
Jan 30, 2026
7:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
0.8900
0.8900
0.8100
0.8400
0.8118
2,660,000
Jan 29, 2026
0.8171
0.8171
0.7886
0.8114
0.7842
1,815,625
Jan 28, 2026
0.7886
0.8229
0.7886
0.8171
0.7898
842,625
Jan 27, 2026
0.8000
0.8000
0.7829
0.7886
0.7621
556,850
Jan 26, 2026
0.7829
0.8057
0.7829
0.7943
0.7677
958,650
Jan 23, 2026
0.7771
0.7829
0.7714
0.7829
0.7566
465,150
Jan 22, 2026
0.7600
0.7829
0.7600
0.7714
0.7456
1,135,225
Jan 21, 2026
0.7371
0.7600
0.7314
0.7543
0.7290
1,150,975
Jan 20, 2026
0.7200
0.7371
0.7200
0.7314
0.7069
708,050
Jan 19, 2026
0.7086
0.7200
0.7086
0.7143
0.6903
459,900
Jan 16, 2026
0.7143
0.7143
0.7086
0.7143
0.6903
107,275
Jan 15, 2026
0.7143
0.7257
0.7143
0.7143
0.6903
299,600
Jan 14, 2026
0.7086
0.7200
0.7086
0.7200
0.6959
336,875
Jan 13, 2026
0.7029
0.7200
0.7029
0.7143
0.6903
320,075
Jan 12, 2026
0.7029
0.7200
0.7029
0.7086
0.6848
364,350
Jan 9, 2026
0.7086
0.7086
0.7029
0.7086
0.6848
194,425
Jan 8, 2026
0.7143
0.7200
0.7029
0.7086
0.6848
203,700
Jan 7, 2026
0.7086
0.7257
0.7029
0.7086
0.6848
536,725
Jan 6, 2026
0.7143
0.7200
0.6971
0.7143
0.6903
199,325
Jan 5, 2026
0.7257
0.7371
0.7086
0.7143
0.6903
641,900
Jan 2, 2026
0.7257
0.7486
0.7257
0.7314
0.7069
654,850
Dec 31, 2025
0.7143
0.7257
0.7143
0.7257
0.7014
52,150
Dec 30, 2025
0.7086
0.7314
0.7029
0.7143
0.6903
751,100
Dec 29, 2025
0.7086
0.7143
0.7086
0.7086
0.6848
368,900
Dec 26, 2025
0.7200
0.7257
0.7029
0.7086
0.6848
346,150
Dec 24, 2025
0.7143
0.7200
0.7086
0.7200
0.6959
255,500
Dec 23, 2025
0.7143
0.7314
0.7086
0.7143
0.6903
767,375
Dec 22, 2025
0.6971
0.7143
0.6914
0.7143
0.6903
1,355,025
Dec 19, 2025
0.6629
0.6914
0.6571
0.6857
0.6627
1,245,650
Dec 18, 2025
0.6571
0.6686
0.6571
0.6629
0.6406
148,400
Dec 17, 2025
0.6571
0.6629
0.6571
0.6629
0.6406
420,875
Dec 16, 2025
0.6457
0.6629
0.6457
0.6629
0.6406
295,925
Dec 15, 2025
0.6457
0.6571
0.6457
0.6514
0.6296
296,975
Dec 12, 2025
0.6343
0.6571
0.6343
0.6571
0.6351
148,400
Dec 11, 2025
0.6571
0.6571
0.6400
0.6457
0.6241
256,025
Dec 10, 2025
0.6629
0.6629
0.6571
0.6571
0.6351
114,800
Dec 9, 2025
0.6571
0.6629
0.6571
0.6571
0.6351
259,175
Dec 8, 2025
0.6629
0.6686
0.6571
0.6629
0.6406
521,500
Dec 5, 2025
0.6571
0.6629
0.6571
0.6629
0.6406
464,275
Dec 4, 2025
0.6629
0.6629
0.6514
0.6514
0.6296
358,400
Dec 3, 2025
0.6629
0.6629
0.6514
0.6629
0.6406
537,425
Dec 2, 2025
0.6514
0.6686
0.6457
0.6571
0.6351
1,341,725
Dec 1, 2025
0.6457
0.6514
0.6343
0.6457
0.6241
1,488,025
Nov 28, 2025
0.6286
0.6514
0.6286
0.6457
0.6241
2,752,575
Nov 27, 2025
0.6000
0.6171
0.6000
0.6057
0.5854
773,850
Nov 26, 2025
0.6000
0.6000
0.5943
0.6000
0.5799
286,475
Nov 25, 2025
0.6000
0.6057
0.5886
0.6000
0.5799
421,050
Nov 24, 2025
0.5771
0.6000
0.5771
0.5943
0.5744
868,000
Nov 21, 2025
0.5829
0.5886
0.5714
0.5714
0.5523
295,750
Nov 20, 2025
0.5714
0.5886
0.5714
0.5829
0.5633
237,125
Nov 19, 2025
0.5771
0.5829
0.5714
0.5714
0.5523
176,575
Nov 18, 2025
0.5829
0.5886
0.5771
0.5771
0.5578
287,175
Nov 17, 2025
0.5943
0.5943
0.5829
0.5943
0.5744
116,375
Nov 14, 2025
0.5886
0.5943
0.5829
0.5829
0.5633
415,975
Nov 13, 2025
0.6000
0.6000
0.5886
0.5886
0.5688
307,825
Nov 12, 2025
0.5943
0.6000
0.5886
0.6000
0.5799
348,775
Nov 11, 2025
0.6057
0.6057
0.5886
0.5943
0.5744
259,175
Nov 10, 2025
0.5943
0.6057
0.5886
0.5943
0.5744
501,375
Nov 7, 2025
0.5771
0.6057
0.5771
0.5886
0.5688
1,792,700
Nov 6, 2025
0.5714
0.5829
0.5714
0.5714
0.5523
288,400
Nov 5, 2025
0.5714
0.5771
0.5629
0.5714
0.5523
250,600
Nov 4, 2025
0.5886
0.5886
0.5657
0.5657
0.5468
712,075
Nov 3, 2025
0.5571
0.5886
0.5571
0.5829
0.5633
677,600
