NASDAQ : RPGL
Republic Power Group Limited — Price history
Software · Information Technology · Singapore
Last price 8.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Republic Power Group Limited (RPGL) closed at 11.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.2 | 12.12 | 10.2 | 11.53 | 47,985 | +13.04% |
| 2026-10-30 | 8.08 | 10.799 | 8.03 | 10.2 | 81,433 | +20.71% |
| 2026-10-29 | 7.51 | 8.77 | 7.361 | 8.45 | 26,647 | +2.92% |
| 2026-10-28 | 7.98 | 8.5 | 7.63 | 8.21 | 60,345 | +8.31% |
| 2026-10-27 | 7.8 | 8.8 | 7.1 | 7.58 | 34,484 | -8.89% |
| 2026-10-26 | 6.65 | 8.9 | 6.5 | 8.32 | 343,645 | +25.11% |
| 2026-10-23 | 6.395 | 8.81 | 6.031 | 6.65 | 311,066 | +9.38% |
| 2026-10-22 | 6.74 | 6.82 | 6 | 6.08 | 163,232 | -8.57% |
| 2026-10-21 | 7.34 | 7.34 | 6.58 | 6.65 | 53,720 | -6.34% |
| 2026-10-20 | 8.05 | 8.05 | 7 | 7.1 | 100,131 | -11.80% |
| 2026-10-19 | 8.43 | 9.8 | 7.4 | 8.05 | 738,596 | +16.84% |
| 2026-10-16 | 13.41 | 16.5 | 6.13 | 6.89 | 852,406 | -48.31% |
| 2026-10-15 | 14.4 | 40 | 13.33 | 13.33 | 282,743 | -13.94% |
| 2026-10-14 | 46 | 46.12 | 14.26 | 15.49 | 437,702 | -65.19% |
| 2026-10-13 | 43.02 | 44.5 | 43 | 44.5 | 26,680 | +5.95% |
| 2026-10-12 | 41.5 | 42.44 | 41.355 | 42 | 5,016 | +5.00% |
| 2026-10-09 | 41 | 42.54 | 40 | 40 | 23,507 | +0.00% |
| 2026-10-08 | 36.24 | 42.1 | 36.02 | 40 | 29,523 | +10.07% |
| 2026-10-07 | 35 | 37.44 | 34.97 | 36.34 | 28,426 | +4.50% |
| 2026-10-06 | 34.01 | 38.5 | 33.49 | 34.775 | 21,162 | -0.33% |
| 2026-10-05 | 37.19 | 44 | 34.4 | 34.89 | 31,012 | -6.18% |
| 2026-10-02 | 23.87 | 44.3 | 22.08 | 37.19 | 141,011 | +41.95% |
| 2026-10-01 | 19.04 | 26.37 | 16.4 | 26.2 | 174,268 | +59.85% |
| 2026-09-30 | 12.98 | 16.49 | 12.95 | 16.39 | 26,017 | +26.31% |
| 2026-09-29 | 12 | 12.976 | 12 | 12.976 | 4,764 | +5.75% |
| 2026-09-28 | 12.81 | 13 | 12.01 | 12.27 | 5,324 | -5.62% |
| 2026-09-25 | 14.24 | 14.24 | 12.5 | 13 | 15,812 | -11.48% |
| 2026-09-24 | 16.16 | 16.16 | 12.363 | 14.686 | 25,764 | -8.55% |
| 2026-09-23 | 22.56 | 23.04 | 13.52 | 16.059 | 36,158 | -29.56% |
| 2026-09-22 | 22.402 | 22.88 | 22.402 | 22.8 | 1,019 | -1.38% |
| 2026-09-21 | 22.627 | 23.362 | 22.56 | 23.12 | 1,133 | +1.05% |
| 2026-09-18 | 23.52 | 23.67 | 22.56 | 22.88 | 1,151 | -3.38% |
| 2026-09-17 | 22.88 | 24 | 22.88 | 23.68 | 2,012 | +5.71% |
| 2026-09-16 | 22.4 | 23.52 | 22.4 | 22.4 | 2,328 | -2.78% |
| 2026-09-15 | 23.84 | 25.12 | 22.56 | 23.04 | 16,394 | -1.37% |
| 2026-09-14 | 23.36 | 23.84 | 22.8 | 23.36 | 4,906 | -2.01% |
| 2026-09-11 | 23.04 | 24.48 | 23.04 | 23.84 | 3,337 | +2.76% |
| 2026-09-10 | 23.36 | 24.16 | 23.101 | 23.2 | 2,626 | -2.68% |
| 2026-09-09 | 23.52 | 24 | 22.562 | 23.84 | 2,086 | +0.00% |
| 2026-09-08 | 21.92 | 24.48 | 21.92 | 23.84 | 34,480 | +12.03% |
| 2026-09-04 | 23.68 | 23.68 | 21.12 | 21.28 | 22,422 | -9.52% |
| 2026-09-03 | 22.88 | 24.64 | 22.88 | 23.52 | 12,345 | +1.38% |
| 2026-09-02 | 24.8 | 24.96 | 23.04 | 23.2 | 8,573 | -4.61% |
| 2026-09-01 | 25.28 | 25.76 | 23.758 | 24.32 | 3,949 | -3.18% |
| 2026-08-31 | 27.2 | 27.2 | 25.12 | 25.12 | 3,996 | -5.42% |
| 2026-08-28 | 31.2 | 31.2 | 25.6 | 26.56 | 17,634 | -17.41% |
| 2026-08-27 | 34.4 | 35.198 | 31.2 | 32.16 | 20,375 | -13.36% |
| 2026-08-26 | 35.52 | 40 | 18.56 | 37.12 | 158,997 | +16.88% |
| 2026-08-25 | 28.32 | 36.638 | 24 | 31.76 | 103,774 | +18.15% |
| 2026-08-24 | 39.84 | 44.816 | 23.04 | 26.88 | 75,006 | -26.96% |
| 2026-08-21 | 40.64 | 40.64 | 35.04 | 36.8 | 5,063 | -6.50% |
| 2026-08-20 | 37.2 | 39.998 | 36.8 | 39.36 | 4,250 | +2.07% |
| 2026-08-19 | 35.2 | 39.602 | 33.28 | 38.56 | 10,001 | +10.05% |
| 2026-08-18 | 35.36 | 36.16 | 33.294 | 35.04 | 5,470 | -0.45% |
| 2026-08-17 | 30.72 | 46.72 | 30.72 | 35.2 | 245,158 | +13.40% |
| 2026-08-14 | 29.44 | 31.678 | 28.8 | 31.04 | 3,461 | +6.59% |
| 2026-08-13 | 30.08 | 31.04 | 27.68 | 29.12 | 1,354 | -6.19% |
| 2026-08-12 | 31.68 | 31.998 | 30.56 | 31.04 | 2,667 | -1.52% |
| 2026-08-11 | 30.24 | 31.52 | 30.24 | 31.52 | 1,071 | +1.03% |
| 2026-08-10 | 30.4 | 31.2 | 29.602 | 31.2 | 1,073 | +0.00% |
| 2026-08-07 | 29.12 | 31.84 | 28.96 | 31.2 | 2,011 | +1.56% |
| 2026-08-06 | 29.28 | 31.2 | 28.72 | 30.72 | 2,552 | +3.78% |
| 2026-08-05 | 28.496 | 30.08 | 27.84 | 29.6 | 1,602 | +1.65% |
| 2026-08-04 | 29.6 | 30.398 | 28.16 | 29.12 | 2,152 | -1.89% |
| 2026-08-03 | 31.68 | 31.813 | 29.6 | 29.68 | 1,065 | -0.80% |
| 2026-07-31 | 31.36 | 31.76 | 29.92 | 29.92 | 1,587 | -5.56% |
| 2026-07-30 | 30.56 | 32.48 | 30.4 | 31.68 | 2,357 | +2.06% |
| 2026-07-29 | 30.4 | 32.152 | 30.24 | 31.04 | 3,727 | +2.11% |
| 2026-07-28 | 27.68 | 32 | 27.68 | 30.4 | 7,803 | +12.43% |
| 2026-07-27 | 28.48 | 31.2 | 26.88 | 27.04 | 4,815 | -12.44% |
| 2026-07-24 | 28.8 | 33.28 | 28 | 30.88 | 14,429 | +8.43% |
| 2026-07-23 | 27.2 | 29.28 | 25.771 | 28.48 | 5,070 | +4.09% |
| 2026-07-22 | 27.04 | 28.48 | 26.88 | 27.36 | 2,430 | +1.79% |
| 2026-07-21 | 28 | 28.638 | 25.6 | 26.88 | 6,158 | -5.08% |
| 2026-07-20 | 28.64 | 34.08 | 27.2 | 28.32 | 27,603 | +1.14% |
| 2026-07-17 | 26.72 | 28.96 | 26.08 | 28 | 4,588 | +4.79% |
| 2026-07-16 | 28.96 | 28.96 | 26.56 | 26.72 | 2,675 | -7.73% |
| 2026-07-15 | 31.2 | 31.2 | 27.84 | 28.96 | 4,693 | -6.70% |
| 2026-07-14 | 30.88 | 33.44 | 30.08 | 31.04 | 4,085 | -4.90% |
| 2026-07-13 | 31.52 | 32.64 | 29.92 | 32.64 | 12,675 | -4.23% |
| 2026-07-10 | 34.24 | 39.68 | 33.44 | 34.08 | 48,441 | -10.13% |
| 2026-07-09 | 38.72 | 41.28 | 34.397 | 37.92 | 1,402,462 | +33.15% |
| 2026-07-08 | 28.16 | 29.44 | 28.16 | 28.48 | 536,822 | -3.26% |
| 2026-07-07 | 29.12 | 29.44 | 28.8 | 29.44 | 913 | -1.08% |
| 2026-07-06 | 30.08 | 30.08 | 28.16 | 29.76 | 4,648 | +0.54% |
| 2026-07-02 | 31.2 | 32.55 | 28.8 | 29.6 | 2,738 | -7.04% |
| 2026-07-01 | 32 | 32.32 | 31.52 | 31.84 | 648 | +1.02% |
| 2026-06-30 | 31.52 | 33.28 | 30.4 | 31.52 | 2,040 | +0.25% |
| 2026-06-29 | 31.84 | 33.582 | 30.72 | 31.44 | 1,778 | +0.77% |
| 2026-06-26 | 32.8 | 33.12 | 30.56 | 31.2 | 3,020 | -3.47% |
| 2026-06-25 | 34.24 | 34.24 | 32 | 32.32 | 955 | -2.88% |
| 2026-06-24 | 33.76 | 34.88 | 32.56 | 33.28 | 3,364 | +1.22% |
| 2026-06-23 | 34.864 | 38.4 | 32 | 32.88 | 15,920 | -4.86% |
| 2026-06-22 | 36 | 36 | 32.802 | 34.56 | 2,931 | -5.26% |
| 2026-06-18 | 36.8 | 38.379 | 35.2 | 36.48 | 3,999 | -2.98% |
| 2026-06-17 | 39.04 | 40.64 | 36.8 | 37.6 | 6,632 | -7.48% |
| 2026-06-16 | 37.28 | 41.44 | 37.28 | 40.64 | 7,205 | +6.72% |
| 2026-06-15 | 37.36 | 41.598 | 36.64 | 38.08 | 78,194 | +2.59% |
| 2026-06-12 | 38.08 | 46.88 | 37.12 | 37.12 | 13,692 | -5.31% |
| 2026-06-11 | 40 | 46.4 | 38.082 | 39.2 | 65,876 | +4.70% |
| 2026-06-10 | 35.2 | 40.16 | 34.882 | 37.44 | 12,536 | +8.33% |
| 2026-06-09 | 32 | 39.36 | 30.4 | 34.56 | 213,414 | -2.70% |
| 2026-06-08 | 36.32 | 37.76 | 32 | 35.52 | 13,989 | -4.72% |
| 2026-06-05 | 44.8 | 46.25 | 36.96 | 37.28 | 20,972 | -20.48% |
| 2026-06-04 | 61.28 | 88.96 | 40.64 | 46.88 | 198,037 | -3.30% |
| 2026-06-03 | 174.4 | 208.88 | 48.48 | 48.48 | 98,682 | -73.09% |
| 2026-06-02 | 160 | 187.2 | 159.84 | 180.16 | 1,350 | +10.18% |
| 2026-06-01 | 153.12 | 189.92 | 153.12 | 163.52 | 7,853 | +3.13% |
| 2026-05-29 | 153.76 | 167.84 | 152 | 158.56 | 3,410 | +2.16% |
| 2026-05-28 | 147.52 | 189.12 | 131.68 | 155.2 | 5,884 | -4.15% |
| 2026-05-27 | 154.56 | 175.296 | 147.2 | 161.92 | 4,655 | +1.20% |
| 2026-05-26 | 164.032 | 164.032 | 134.4 | 160 | 4,430 | -13.79% |
| 2026-05-22 | 178.304 | 188.032 | 167.104 | 185.6 | 1,332 | +5.92% |
| 2026-05-21 | 167.424 | 187.775 | 161.6 | 175.232 | 3,027 | +5.35% |
| 2026-05-20 | 156.096 | 179.584 | 141.44 | 166.336 | 27,818 | +9.94% |
| 2026-05-19 | 192 | 204.096 | 149.056 | 151.296 | 7,375 | -23.79% |
| 2026-05-18 | 200 | 310.4 | 187.008 | 198.528 | 20,334 | -3.18% |
| 2026-05-15 | 222.08 | 236.992 | 167.04 | 205.056 | 5,963 | -5.76% |
| 2026-05-14 | 253.44 | 268.8 | 208 | 217.6 | 4,544 | -10.01% |
| 2026-05-13 | 293.76 | 310.208 | 241.792 | 241.792 | 5,580 | -15.12% |