Singapore markets close in 5 hours 42 minutes

GS Holdings Limited (43A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2550+0.0100 (+4.08%)
As of 09:02AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.25500.25500.25500.25500.2550100
27 Jan 20220.26500.29500.24500.24500.2450400,500
26 Jan 20220.26000.26500.24000.26000.26001,609,500
25 Jan 20220.25000.26000.24000.26000.260015,300
24 Jan 20220.26500.30500.26500.29500.295010,300
21 Jan 20220.26500.27500.24000.26500.265040,600
20 Jan 20220.25500.26500.25000.26000.26003,658,200
19 Jan 20220.25500.25500.25000.25000.250051,200
18 Jan 20220.25000.26500.24000.25500.2550118,000
17 Jan 20220.28000.28000.26000.27000.27003,139,900
14 Jan 20220.29500.29500.27000.29500.29504,457,000
13 Jan 20220.25500.31000.25500.30000.3000201,700
12 Jan 20220.32000.32000.29500.31000.3100625,100
11 Jan 20220.31000.33500.30000.30000.30007,062,300
10 Jan 20220.31000.31000.25000.29500.295028,900
07 Jan 20220.33500.33500.30000.31000.31001,633,500
06 Jan 20220.34000.34000.31500.31500.31501,632,600
05 Jan 20220.34500.35500.31000.31000.31005,185,200
04 Jan 20220.35500.36000.34000.35500.35501,216,700
03 Jan 20220.35500.37000.35500.35500.35504,036,300
31 Dec 20210.36000.37000.36000.37000.37001,526,000
30 Dec 20210.35500.36000.35000.35000.35001,640,700
29 Dec 20210.36500.36500.36000.36000.360021,000
28 Dec 20210.36000.38000.36000.37000.37004,073,700
27 Dec 20210.36000.36000.33500.36000.36002,021,000
24 Dec 20210.36500.36500.36500.36500.3650100
23 Dec 20210.36500.36500.35500.36000.360025,100
22 Dec 20210.35000.36500.34500.36500.36503,821,300
21 Dec 20210.33000.36000.33000.35000.35002,089,400
20 Dec 20210.34500.34500.31000.31000.310040,000
17 Dec 20210.34500.34500.34500.34500.34505,000
16 Dec 20210.35000.37000.35000.35000.35003,196,700
15 Dec 20210.34000.35000.34000.35000.35001,757,100
14 Dec 20210.35000.35500.35000.35000.3500250,100
13 Dec 20210.34500.35000.34500.34500.34501,000,000
10 Dec 20210.34500.35000.34000.35000.35001,143,100
09 Dec 20210.34500.35000.34000.34500.34501,617,100
08 Dec 20210.34500.35000.34000.35000.3500551,000
07 Dec 20210.35000.35000.34500.35000.35001,370,200
06 Dec 20210.34000.36000.34000.36000.3600814,400
03 Dec 20210.34000.34000.34000.34000.3400-
02 Dec 20210.34000.34500.34000.34000.3400508,100
01 Dec 20210.32000.34000.32000.34000.34001,181,900
30 Nov 20210.34000.34500.34000.34500.34501,261,800
29 Nov 20210.35000.35000.35000.35000.3500500,000
26 Nov 20210.35500.36000.35000.35500.3550614,500
25 Nov 20210.36000.37000.35000.36000.36002,666,400
24 Nov 20210.36000.38000.35000.36000.3600281,800
23 Nov 20210.36000.36000.36000.36000.3600-
22 Nov 20210.36000.36000.34000.36000.36009,200
19 Nov 20210.37000.46000.33500.36000.36001,678,300
18 Nov 20210.31000.31000.31000.31000.3100-
17 Nov 20210.32000.32000.31000.31000.31007,400
16 Nov 20210.37000.37000.37000.37000.3700-
15 Nov 20210.36000.45000.33000.37000.37001,221,400
12 Nov 20210.38000.38000.38000.38000.3800-
11 Nov 20210.30000.38000.30000.38000.380057,400
10 Nov 20210.33500.33500.33500.33500.3350-
09 Nov 20210.33500.33500.33500.33500.3350800
08 Nov 20210.40500.40500.40500.40500.4050-
05 Nov 20210.40500.42000.40500.40500.405011,500
03 Nov 20210.40500.40500.40500.40500.4050-
02 Nov 20210.40500.40500.40500.40500.4050200
01 Nov 20210.41500.41500.41500.41500.4150-
29 Oct 20210.41500.41500.41500.41500.415065,000
28 Oct 20210.39000.43000.39000.41000.410091,500
27 Oct 20210.38000.38000.38000.38000.3800-
26 Oct 20210.34000.40000.33500.38000.380045,600
25 Oct 20210.41000.41000.35000.35000.350039,300
22 Oct 20210.31000.34000.31000.33500.335041,800
21 Oct 20210.25000.31000.22000.31000.310087,600
20 Oct 20210.27000.30500.25000.30500.305026,600
19 Oct 20210.31000.31000.31000.31000.3100-
18 Oct 20210.31000.31000.31000.31000.3100-
15 Oct 20210.31000.31000.31000.31000.3100-
14 Oct 20210.31000.31000.31000.31000.3100-
13 Oct 20210.31000.31000.31000.31000.3100-
12 Oct 20210.31000.31000.31000.31000.31002,000
11 Oct 20210.29500.29500.29500.29500.2950-
08 Oct 20210.29500.30000.29500.29500.295041,900
07 Oct 20210.29500.29500.29000.29500.2950600
06 Oct 20210.30500.30500.30500.30500.3050-
05 Oct 20210.30500.30500.30500.30500.3050600
04 Oct 20210.30500.30500.30500.30500.3050-
01 Oct 20210.30500.30500.30500.30500.3050500
30 Sep 20210.29500.30000.29500.29500.295068,800
29 Sep 20210.30000.33000.28000.29500.295054,600
28 Sep 20210.36000.36000.28000.29000.290022,300
27 Sep 20210.31000.36000.29500.36000.36001,900
24 Sep 20210.29500.36000.28000.30000.300022,400
23 Sep 20210.29500.29500.29500.29500.2950-
22 Sep 20210.31000.31000.28000.29500.295010,600
21 Sep 20210.29500.29500.28000.28500.28502,700
20 Sep 20210.29500.32000.29500.30500.30502,200
17 Sep 20210.28000.29500.28000.29500.29502,800
16 Sep 20210.30000.30000.30000.30000.3000100
15 Sep 20210.31500.31500.31500.31500.3150500
14 Sep 20210.33000.33000.29500.29500.29505,600
13 Sep 20210.30000.30000.30000.30000.3000-
10 Sep 20210.28000.31000.28000.30000.30001,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...