Singapore markets open in 7 hours 41 minutes

GS Holdings Limited (43A.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0850-0.0300 (-26.09%)
At close: 04:27PM SGT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.08500.08500.08500.08500.085010,000
31 Jan 20230.11500.11500.11500.11500.1150-
30 Jan 20230.11500.11500.11500.11500.1150-
27 Jan 20230.11500.11500.11500.11500.1150-
26 Jan 20230.11500.11500.11500.11500.1150200
25 Jan 20230.10000.11400.10000.11000.110048,500
20 Jan 20230.08000.11500.08000.11500.115036,700
19 Jan 20230.11000.11000.11000.11000.1100-
18 Jan 20230.10800.11400.10800.11000.11001,200
17 Jan 20230.10500.12000.09000.09500.09502,900
16 Jan 20230.09000.09100.09000.09100.09101,000
13 Jan 20230.12000.12000.12000.12000.1200-
12 Jan 20230.12000.12000.12000.12000.1200-
11 Jan 20230.12000.12000.12000.12000.1200-
10 Jan 20230.12000.12000.12000.12000.1200-
09 Jan 20230.12000.12000.12000.12000.1200-
06 Jan 20230.12000.12000.12000.12000.1200-
05 Jan 20230.12000.12000.12000.12000.1200-
04 Jan 20230.12000.12000.12000.12000.1200-
03 Jan 20230.12000.12000.12000.12000.1200-
30 Dec 20220.12000.12000.12000.12000.1200-
29 Dec 20220.12000.12000.12000.12000.1200-
28 Dec 20220.12000.12000.12000.12000.1200-
27 Dec 20220.12000.12000.12000.12000.1200-
23 Dec 20220.12000.12000.12000.12000.1200-
22 Dec 20220.12000.12000.12000.12000.1200-
21 Dec 20220.12000.12000.12000.12000.1200-
20 Dec 20220.12000.12000.12000.12000.1200-
19 Dec 20220.12000.12000.12000.12000.1200-
16 Dec 20220.12000.12000.12000.12000.1200-
15 Dec 20220.12000.12000.12000.12000.1200-
14 Dec 20220.12000.12000.12000.12000.1200-
13 Dec 20220.10800.12000.10800.12000.12001,400
12 Dec 20220.10800.10800.10800.10800.10801,000
09 Dec 20220.12000.12000.12000.12000.1200-
08 Dec 20220.11500.12000.11500.12000.12001,800
07 Dec 20220.11500.11500.11500.11500.1150-
06 Dec 20220.11500.11500.11500.11500.1150-
05 Dec 20220.09500.11500.09500.11500.11503,000
02 Dec 20220.12000.12000.12000.12000.1200-
01 Dec 20220.12000.12000.12000.12000.1200200
30 Nov 20220.12000.12000.10800.11000.11002,300
29 Nov 20220.10700.10700.09600.09600.09606,300
28 Nov 20220.10000.11900.10000.10000.100029,200
25 Nov 20220.11800.11800.11800.11800.1180-
24 Nov 20220.10000.11800.10000.11800.118012,500
23 Nov 20220.13000.13000.13000.13000.1300-
22 Nov 20220.13000.13000.13000.13000.1300-
21 Nov 20220.13000.13000.13000.13000.1300-
18 Nov 20220.13000.13000.13000.13000.1300-
17 Nov 20220.13000.13000.13000.13000.1300-
16 Nov 20220.13000.13000.13000.13000.1300100
15 Nov 20220.13000.13000.12500.12500.1250200
14 Nov 20220.10800.12600.10000.10000.100031,700
11 Nov 20220.10000.11000.09600.09600.096077,700
10 Nov 20220.12500.12500.12500.12500.1250-
09 Nov 20220.11900.13000.11900.12500.12506,900
08 Nov 20220.11900.11900.11900.11900.1190200
07 Nov 20220.11400.11400.11400.11400.1140-
04 Nov 20220.10300.11400.10300.11400.114063,700
03 Nov 20220.11600.11900.10000.11900.119063,100
02 Nov 20220.11900.11900.11900.11900.1190-
01 Nov 20220.10900.11900.10900.11900.1190300
31 Oct 20220.11900.11900.11900.11900.1190-
28 Oct 20220.11900.11900.11900.11900.1190-
27 Oct 20220.11900.11900.11900.11900.1190-
26 Oct 20220.11900.11900.11900.11900.1190-
25 Oct 20220.12000.12000.11900.11900.1190500
21 Oct 20220.12300.12300.09400.11600.11605,200
20 Oct 20220.12900.12900.10200.10400.104042,800
19 Oct 20220.12500.12500.10300.11800.118020,300
18 Oct 20220.11800.11800.10000.10900.109014,300
17 Oct 20220.09100.10000.08500.10000.100055,000
14 Oct 20220.10000.11000.07900.09000.0900267,400
13 Oct 20220.12900.12900.12900.12900.1290-
12 Oct 20220.12900.12900.12900.12900.1290-
11 Oct 20220.12900.12900.12900.12900.1290-
10 Oct 20220.12900.12900.12900.12900.1290-
07 Oct 20220.12900.12900.12900.12900.1290-
06 Oct 20220.12900.12900.12900.12900.1290-
05 Oct 20220.12800.13000.12800.12900.12901,200
04 Oct 20220.10500.10500.10500.10500.10505,800
03 Oct 20220.12800.13500.12800.13500.135018,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...