Singapore markets closed

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
18.26-0.08 (-0.44%)
At close: 05:04PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202418.3418.3418.1818.2618.2642,700
11 Apr 202418.3018.3518.2518.3418.3414,200
09 Apr 202418.2918.3518.2918.3318.3312,900
08 Apr 202418.3618.3618.3018.3018.302,700
05 Apr 202418.3818.3818.3018.3518.3517,700
04 Apr 202418.3418.4518.3418.3618.3627,200
03 Apr 202418.2918.3418.2118.3018.3010,200
02 Apr 202418.2118.3018.1918.3018.306,700
01 Apr 202418.2418.2418.1018.2118.2112,700
28 Mar 202418.2418.2718.2218.2218.2211,000
27 Mar 202418.2818.3018.2218.3018.3011,000
26 Mar 202418.2418.2818.2318.2818.286,800
25 Mar 202418.2518.3618.2318.2418.2411,200
22 Mar 202418.3518.3518.3218.3218.322,500
21 Mar 202418.3718.3818.2218.3518.3513,900
20 Mar 202418.2018.3618.2018.3518.354,200
19 Mar 202418.2318.3218.1918.2118.218,900
18 Mar 202418.3818.3818.2818.3518.3512,700
15 Mar 202418.3518.4018.3018.3918.3924,000
14 Mar 202418.4018.4018.3318.4018.4010,400
13 Mar 202418.3518.4018.3018.4018.4011,900
12 Mar 202418.4518.4518.3518.3518.356,400
11 Mar 202418.2018.4918.2018.4918.4949,200
08 Mar 202418.2818.2818.1618.2418.2436,000
07 Mar 202418.2818.2818.1518.1518.1511,100
06 Mar 202418.1218.2718.1218.2018.2042,200
05 Mar 202418.1218.1518.0618.1018.1034,600
04 Mar 202418.0318.2018.0018.1418.1468,500
01 Mar 202417.8917.9117.8517.8517.8525,600
29 Feb 202417.8017.8817.8017.8517.8573,600
28 Feb 202417.8017.8517.7817.7817.7819,600
27 Feb 202417.8517.8917.7017.7717.7737,700
26 Feb 202418.1518.1517.8617.9317.9330,200
23 Feb 202418.2818.2818.1818.2418.244,400
22 Feb 202418.2518.3018.1818.2918.2911,000
21 Feb 202418.4318.4418.3018.3018.309,400
20 Feb 202418.3618.4218.3318.3518.3513,700
19 Feb 202418.3918.4118.2918.3618.3618,100
16 Feb 202418.3818.3918.1018.3518.3527,200
15 Feb 202417.8518.1517.8518.1018.1034,300
14 Feb 202417.7417.8617.7417.8517.8512,300
13 Feb 202417.6817.8817.6817.8217.825,800
09 Feb 202417.7017.7017.7017.7017.70200
08 Feb 202417.9017.9017.5917.8017.809,400
07 Feb 202417.5917.6817.5817.6017.6084,600
06 Feb 202417.6017.6017.5417.5517.556,300
05 Feb 202417.6017.6817.5217.5317.5314,400
02 Feb 202417.8017.8017.5817.6017.6010,700
01 Feb 202417.5217.6617.5017.5117.5136,400
31 Jan 202417.7517.7517.5217.5217.5214,100
30 Jan 202417.6617.7117.6217.6217.6213,500
29 Jan 202417.7617.7617.5917.6017.6023,200
26 Jan 202417.7917.8517.7017.7117.7120,900
25 Jan 202417.7617.8717.6017.7817.7828,400
24 Jan 202417.8617.8917.7017.7917.7914,500
23 Jan 202418.1218.1317.8817.8817.8816,000
22 Jan 202418.3318.3318.1218.2518.254,200
19 Jan 202418.3718.3818.1818.3318.3311,500
18 Jan 202418.3518.3918.3018.3118.315,100
17 Jan 202418.3418.3518.3018.3518.3512,600
16 Jan 202418.3218.3418.3018.3318.334,500
15 Jan 202418.2718.3318.2718.3318.3313,300
12 Jan 202418.1718.2218.1618.2218.2210,600
11 Jan 202418.1718.1718.1118.1718.177,100
10 Jan 202418.0018.1217.9618.1218.1230,800
09 Jan 202417.9417.9717.9117.9517.954,300
08 Jan 202417.9517.9817.9417.9617.965,200
05 Jan 202417.7317.9917.7017.9517.9527,300
04 Jan 202417.7817.7917.7217.7817.781,100
03 Jan 202417.7217.7817.7017.7117.7111,200
02 Jan 202417.6117.7017.6117.6817.6810,000
29 Dec 202317.6017.7017.6017.6017.6011,600
28 Dec 202317.4117.6017.4117.6017.6014,500
27 Dec 202317.4517.4517.3717.4017.407,900
26 Dec 202317.3617.3617.2917.2917.291,300
22 Dec 202317.2017.4017.2017.3517.352,600
21 Dec 202317.2117.2517.2017.2017.203,700
20 Dec 202317.2717.2817.2117.2117.212,300
19 Dec 202317.3017.3017.1717.2017.2010,200
18 Dec 202317.3117.3517.3017.3017.307,000
15 Dec 202317.3517.5017.0817.5017.5059,300
14 Dec 202317.3017.3117.2217.2517.2511,600
13 Dec 202317.2417.3017.1517.1617.1628,300
12 Dec 202317.2717.2817.2317.2417.2417,000
11 Dec 202317.3717.3717.2517.2517.25248,300
08 Dec 202317.4017.4017.3817.3917.3913,200
07 Dec 202317.3817.3817.3517.3517.353,500
06 Dec 202317.3717.3817.3617.3817.385,300
05 Dec 202317.3717.4017.3617.3717.378,800
04 Dec 202317.4017.4317.3717.3717.3710,800
01 Dec 202317.4217.4217.3817.3917.397,400
30 Nov 202317.4317.5017.3817.3817.3817,000
29 Nov 202317.4217.4817.3817.4817.4821,900
28 Nov 202317.4917.7017.4217.4217.424,800
27 Nov 202317.4117.5017.3817.5017.501,200
24 Nov 202317.4017.5017.3817.3817.386,200
23 Nov 202317.5017.5017.4017.4017.402,500
22 Nov 202317.4017.4417.4017.4017.403,000
21 Nov 202317.4417.5017.3817.3917.3915,500
20 Nov 202317.3817.5017.3817.4017.403,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...