Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Great Eastern Holdings Limited (G07.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 25 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 23 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 22 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 19 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 18 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 17 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 Jul 2024 | 25.63 | 25.81 | 25.63 | 25.80 | 25.80 | 272,500 |
| 11 Jul 2024 | 25.62 | 25.65 | 25.61 | 25.63 | 25.63 | 67,800 |
| 10 Jul 2024 | 25.61 | 25.62 | 25.60 | 25.62 | 25.62 | 178,100 |
| 09 Jul 2024 | 25.61 | 25.61 | 25.60 | 25.61 | 25.61 | 144,700 |
| 08 Jul 2024 | 25.63 | 25.63 | 25.60 | 25.61 | 25.61 | 72,700 |
| 05 Jul 2024 | 25.61 | 25.65 | 25.61 | 25.63 | 25.63 | 67,800 |
| 04 Jul 2024 | 25.60 | 25.62 | 25.60 | 25.61 | 25.61 | 60,900 |
| 03 Jul 2024 | 25.61 | 25.62 | 25.60 | 25.60 | 25.60 | 76,100 |
| 02 Jul 2024 | 25.64 | 25.66 | 25.60 | 25.60 | 25.60 | 171,200 |
| 01 Jul 2024 | 25.67 | 25.70 | 25.65 | 25.68 | 25.68 | 226,200 |
| 28 Jun 2024 | 25.61 | 25.67 | 25.61 | 25.66 | 25.66 | 242,800 |
| 27 Jun 2024 | 25.62 | 25.68 | 25.62 | 25.64 | 25.64 | 118,700 |
| 26 Jun 2024 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 482,400 |
| 25 Jun 2024 | 25.64 | 25.70 | 25.60 | 25.65 | 25.65 | 443,800 |
| 24 Jun 2024 | 25.62 | 25.80 | 25.62 | 25.70 | 25.70 | 603,800 |
| 21 Jun 2024 | 25.62 | 25.64 | 25.60 | 25.61 | 25.61 | 172,000 |
| 20 Jun 2024 | 25.60 | 25.62 | 25.60 | 25.60 | 25.60 | 909,900 |
| 19 Jun 2024 | 25.60 | 25.62 | 25.59 | 25.60 | 25.60 | 607,300 |
| 18 Jun 2024 | 25.65 | 25.65 | 25.54 | 25.60 | 25.60 | 423,300 |
| 14 Jun 2024 | 26.18 | 26.18 | 26.00 | 26.10 | 26.10 | 109,200 |
| 13 Jun 2024 | 26.17 | 26.19 | 26.14 | 26.17 | 26.17 | 374,000 |
| 12 Jun 2024 | 26.20 | 26.21 | 26.15 | 26.16 | 26.16 | 179,100 |
| 11 Jun 2024 | 26.15 | 26.24 | 26.15 | 26.21 | 26.21 | 250,200 |
| 10 Jun 2024 | 26.02 | 26.19 | 26.02 | 26.12 | 26.12 | 298,800 |
| 07 Jun 2024 | 26.00 | 26.10 | 25.95 | 26.03 | 26.03 | 187,000 |
| 06 Jun 2024 | 26.21 | 26.23 | 26.00 | 26.00 | 26.00 | 334,000 |
| 05 Jun 2024 | 26.20 | 26.24 | 26.20 | 26.23 | 26.23 | 177,700 |
| 04 Jun 2024 | 26.38 | 26.38 | 26.10 | 26.18 | 26.18 | 142,000 |
| 03 Jun 2024 | 26.35 | 26.50 | 26.35 | 26.40 | 26.40 | 102,400 |
| 31 May 2024 | 26.40 | 26.40 | 26.31 | 26.32 | 26.32 | 47,100 |
| 30 May 2024 | 26.30 | 26.40 | 26.30 | 26.38 | 26.38 | 24,600 |
| 29 May 2024 | 26.47 | 26.47 | 26.24 | 26.40 | 26.40 | 95,000 |
| 28 May 2024 | 26.34 | 26.48 | 26.15 | 26.42 | 26.42 | 135,300 |
| 27 May 2024 | 26.04 | 26.38 | 26.02 | 26.33 | 26.33 | 165,100 |
| 24 May 2024 | 25.92 | 26.04 | 25.92 | 26.01 | 26.01 | 155,700 |
| 23 May 2024 | 25.88 | 25.95 | 25.88 | 25.92 | 25.92 | 155,100 |
| 21 May 2024 | 25.88 | 25.88 | 25.86 | 25.88 | 25.88 | 128,700 |
| 20 May 2024 | 25.88 | 25.88 | 25.86 | 25.88 | 25.88 | 148,900 |
| 17 May 2024 | 25.87 | 25.88 | 25.86 | 25.86 | 25.86 | 733,500 |
| 16 May 2024 | 25.88 | 25.88 | 25.86 | 25.87 | 25.87 | 618,300 |
| 15 May 2024 | 25.89 | 25.90 | 25.87 | 25.90 | 25.90 | 665,600 |
| 14 May 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 1,027,500 |
| 13 May 2024 | 25.81 | 26.22 | 25.81 | 25.85 | 25.85 | 1,069,400 |
| 10 May 2024 | 25.75 | 26.00 | 25.66 | 25.72 | 25.72 | 888,100 |
| 09 May 2024 | 18.70 | 18.73 | 18.70 | 18.70 | 18.70 | 53,000 |
| 08 May 2024 | 18.71 | 18.74 | 18.60 | 18.70 | 18.70 | 57,100 |
| 07 May 2024 | 18.72 | 18.79 | 18.65 | 18.71 | 18.71 | 39,000 |
| 06 May 2024 | 18.45 | 18.76 | 18.41 | 18.63 | 18.63 | 71,700 |
| 03 May 2024 | 18.36 | 18.38 | 18.30 | 18.30 | 18.30 | 14,900 |
| 02 May 2024 | 18.30 | 18.35 | 18.30 | 18.32 | 18.32 | 23,000 |
| 30 Apr 2024 | 18.55 | 18.55 | 18.25 | 18.28 | 18.28 | 54,200 |
| 30 Apr 2024 | 0.4 Dividend | |||||
| 29 Apr 2024 | 18.74 | 18.85 | 18.69 | 18.78 | 18.38 | 32,900 |
| 26 Apr 2024 | 18.70 | 18.73 | 18.65 | 18.69 | 18.29 | 24,900 |
| 25 Apr 2024 | 18.50 | 18.69 | 18.49 | 18.62 | 18.22 | 18,200 |
| 24 Apr 2024 | 18.45 | 18.53 | 18.42 | 18.50 | 18.11 | 12,800 |
| 23 Apr 2024 | 18.35 | 18.45 | 18.35 | 18.42 | 18.03 | 37,600 |
| 22 Apr 2024 | 18.22 | 18.33 | 18.21 | 18.30 | 17.91 | 30,100 |
| 19 Apr 2024 | 18.25 | 18.26 | 18.20 | 18.24 | 17.85 | 38,900 |
| 18 Apr 2024 | 18.17 | 18.27 | 18.13 | 18.27 | 17.88 | 17,600 |
| 17 Apr 2024 | 18.12 | 18.18 | 18.11 | 18.17 | 17.78 | 6,000 |
| 16 Apr 2024 | 18.21 | 18.21 | 18.09 | 18.12 | 17.73 | 30,100 |
| 15 Apr 2024 | 18.26 | 18.27 | 18.19 | 18.26 | 17.87 | 15,100 |
| 12 Apr 2024 | 18.34 | 18.34 | 18.18 | 18.26 | 17.87 | 42,700 |
| 11 Apr 2024 | 18.30 | 18.35 | 18.25 | 18.34 | 17.95 | 14,200 |
| 09 Apr 2024 | 18.29 | 18.35 | 18.29 | 18.33 | 17.94 | 12,900 |
| 08 Apr 2024 | 18.36 | 18.36 | 18.30 | 18.30 | 17.91 | 2,700 |
| 05 Apr 2024 | 18.38 | 18.38 | 18.30 | 18.35 | 17.96 | 17,700 |
| 04 Apr 2024 | 18.34 | 18.45 | 18.34 | 18.36 | 17.97 | 27,200 |
| 03 Apr 2024 | 18.29 | 18.34 | 18.21 | 18.30 | 17.91 | 10,200 |
| 02 Apr 2024 | 18.21 | 18.30 | 18.19 | 18.30 | 17.91 | 6,700 |
| 01 Apr 2024 | 18.24 | 18.24 | 18.10 | 18.21 | 17.82 | 12,700 |
| 28 Mar 2024 | 18.24 | 18.27 | 18.22 | 18.22 | 17.83 | 11,000 |
| 27 Mar 2024 | 18.28 | 18.30 | 18.22 | 18.30 | 17.91 | 11,000 |
| 26 Mar 2024 | 18.24 | 18.28 | 18.23 | 18.28 | 17.89 | 6,800 |
| 25 Mar 2024 | 18.25 | 18.36 | 18.23 | 18.24 | 17.85 | 11,200 |
| 22 Mar 2024 | 18.35 | 18.35 | 18.32 | 18.32 | 17.93 | 2,500 |
| 21 Mar 2024 | 18.37 | 18.38 | 18.22 | 18.35 | 17.96 | 13,900 |
| 20 Mar 2024 | 18.20 | 18.36 | 18.20 | 18.35 | 17.96 | 4,200 |
| 19 Mar 2024 | 18.23 | 18.32 | 18.19 | 18.21 | 17.82 | 8,900 |
| 18 Mar 2024 | 18.38 | 18.38 | 18.28 | 18.35 | 17.96 | 12,700 |
| 15 Mar 2024 | 18.35 | 18.40 | 18.30 | 18.39 | 18.00 | 24,000 |
| 14 Mar 2024 | 18.40 | 18.40 | 18.33 | 18.40 | 18.01 | 10,400 |
| 13 Mar 2024 | 18.35 | 18.40 | 18.30 | 18.40 | 18.01 | 11,900 |
| 12 Mar 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 17.96 | 6,400 |
| 11 Mar 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 18.10 | 49,200 |
| 08 Mar 2024 | 18.28 | 18.28 | 18.16 | 18.24 | 17.85 | 36,000 |
| 07 Mar 2024 | 18.28 | 18.28 | 18.15 | 18.15 | 17.76 | 11,100 |
| 06 Mar 2024 | 18.12 | 18.27 | 18.12 | 18.20 | 17.81 | 42,200 |
| 05 Mar 2024 | 18.12 | 18.15 | 18.06 | 18.10 | 17.71 | 34,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.