Singapore markets closed

GS Holdings Limited (43A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13000.0000 (0.00%)
At close: 09:02AM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.13000.13500.13000.13000.1300600
29 Sept 20220.12900.13000.08400.13000.130040,600
28 Sept 20220.10000.12000.10000.11400.114050,200
27 Sept 20220.13000.13000.08200.08200.082026,000
26 Sept 20220.12000.12000.12000.12000.1200-
23 Sept 20220.09000.12000.09000.12000.120010,200
22 Sept 20220.13000.13000.13000.13000.1300-
21 Sept 20220.13000.13000.13000.13000.1300-
20 Sept 20220.13000.13000.13000.13000.1300-
19 Sept 20220.13000.13000.13000.13000.1300-
16 Sept 20220.13000.13000.13000.13000.1300-
15 Sept 20220.13000.13000.13000.13000.1300-
14 Sept 20220.13000.13000.13000.13000.1300-
13 Sept 20220.13000.13000.13000.13000.1300-
12 Sept 20220.13000.13000.13000.13000.1300100
09 Sept 20220.12900.12900.12900.12900.1290100
08 Sept 20220.12700.12700.12700.12700.1270100
07 Sept 20220.10500.13000.10000.12500.125064,400
06 Sept 20220.10400.13200.10400.13200.1320300
05 Sept 20220.13400.13400.13400.13400.1340-
02 Sept 20220.13400.13400.13400.13400.1340-
01 Sept 20220.13400.13400.13400.13400.1340-
31 Aug 20220.13400.13400.13400.13400.1340-
30 Aug 20220.13400.13400.13400.13400.1340-
29 Aug 20220.11800.13400.11800.13400.13401,200
26 Aug 20220.11000.12400.11000.12400.12402,100
25 Aug 20220.13500.13500.13500.13500.1350-
24 Aug 20220.13500.13500.13500.13500.1350-
23 Aug 20220.13500.13500.13500.13500.1350100
22 Aug 20220.13000.13000.13000.13000.1300-
19 Aug 20220.11300.13000.11300.13000.1300900
18 Aug 20220.12000.13900.12000.13900.139020,100
17 Aug 20220.15000.15000.15000.15000.1500-
16 Aug 20220.15000.15000.15000.15000.1500100
15 Aug 20220.13900.13900.11500.13800.13801,200
12 Aug 20220.13300.15600.13300.13300.13309,700
11 Aug 20220.12300.13600.11300.11300.113010,900
10 Aug 20220.13300.14900.13300.13600.1360700
08 Aug 20220.13000.13000.13000.13000.1300-
05 Aug 20220.13000.13000.13000.13000.1300100
04 Aug 20220.11500.11500.11500.11500.115032,700
03 Aug 20220.12100.12100.11500.11500.115023,500
02 Aug 20220.15100.15100.15100.15100.1510-
01 Aug 20220.14000.15100.14000.15100.1510200
29 Jul 20220.11900.13300.11900.13000.13001,600
28 Jul 20220.14400.14400.11900.11900.1190105,100
27 Jul 20220.13000.13000.11600.11600.116029,100
26 Jul 20220.14700.14700.11700.14100.141010,700
25 Jul 20220.13600.15000.12200.13500.13501,700
22 Jul 20220.13600.13600.13600.13600.1360100
21 Jul 20220.13800.13800.12000.12000.12006,600
20 Jul 20220.15800.15800.15800.15800.1580-
19 Jul 20220.15800.15800.15800.15800.1580-
18 Jul 20220.15800.15800.15800.15800.1580-
15 Jul 20220.15800.15800.15800.15800.1580100
14 Jul 20220.15000.15000.15000.15000.1500-
13 Jul 20220.15000.15000.15000.15000.1500-
12 Jul 20220.13100.15000.13000.15000.150033,200
08 Jul 20220.14700.14700.14700.14700.1470-
07 Jul 20220.14700.14700.14700.14700.1470-
06 Jul 20220.14900.15000.14700.14700.147014,300
05 Jul 20220.15800.15800.15200.15600.15601,100,100
04 Jul 20220.14900.14900.14900.14900.1490-
01 Jul 20220.12600.14900.12600.14900.14905,400
30 Jun 20220.15600.15600.15600.15600.1560100
29 Jun 20220.15200.15200.15200.15200.1520100
28 Jun 20220.13700.15800.12400.13300.133043,500
27 Jun 20220.15900.15900.13600.13600.1360900
24 Jun 20220.15300.15300.15300.15300.1530-
23 Jun 20220.15300.15300.15300.15300.1530-
22 Jun 20220.15300.15300.15300.15300.1530-
21 Jun 20220.15200.15300.15200.15300.1530600
20 Jun 20220.15200.15200.15000.15000.1500400
17 Jun 20220.14800.15600.13500.13500.1350121,100
16 Jun 20220.14600.14600.14600.14600.1460-
15 Jun 20220.14600.14600.14600.14600.1460-
14 Jun 20220.14600.14600.14600.14600.1460-
13 Jun 20220.14600.14700.14600.14600.146049,500
10 Jun 20220.15800.15800.15800.15800.1580-
09 Jun 20220.14700.15800.14700.15800.158010,100
08 Jun 20220.15400.15400.15400.15400.1540-
07 Jun 20220.17100.17100.15400.15400.154068,100
06 Jun 20220.17700.17800.15500.15500.155085,300
03 Jun 20220.18000.18000.18000.18000.1800-
02 Jun 20220.18000.18000.18000.18000.1800-
01 Jun 20220.18000.18000.18000.18000.1800-
31 May 20220.16000.18200.16000.18000.180033,100
30 May 20220.15500.16400.15500.16400.16401,100
27 May 20220.15200.16800.15200.15500.155054,000
26 May 20220.18400.18400.14000.18200.1820122,800
25 May 20220.18700.18900.16000.17900.179010,800
24 May 20220.16300.17800.15500.17100.171040,300
23 May 20220.17900.17900.17900.17900.1790-
20 May 20220.17900.17900.17900.17900.1790-
19 May 20220.16300.17900.16300.17900.179010,100
18 May 20220.18200.18200.16200.16200.16201,900
17 May 20220.17000.17000.17000.17000.1700-
13 May 20220.16800.17000.16600.17000.170042,100
12 May 20220.18400.18500.18300.18300.18303,000
11 May 20220.18600.18600.16500.16500.165029,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...