Singapore markets closed

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
25.80+0.17 (+0.66%)
At close: 05:06PM SGT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202425.6325.8125.6325.8025.80272,500
11 Jul 202425.6225.6525.6125.6325.6367,800
10 Jul 202425.6125.6225.6025.6225.62178,100
09 Jul 202425.6125.6125.6025.6125.61144,700
08 Jul 202425.6325.6325.6025.6125.6172,700
05 Jul 202425.6125.6525.6125.6325.6367,800
04 Jul 202425.6025.6225.6025.6125.6160,900
03 Jul 202425.6125.6225.6025.6025.6076,100
02 Jul 202425.6425.6625.6025.6025.60171,200
01 Jul 202425.6725.7025.6525.6825.68226,200
28 Jun 202425.6125.6725.6125.6625.66242,800
27 Jun 202425.6225.6825.6225.6425.64118,700
26 Jun 202425.6025.6525.6025.6525.65482,400
25 Jun 202425.6425.7025.6025.6525.65443,800
24 Jun 202425.6225.8025.6225.7025.70603,800
21 Jun 202425.6225.6425.6025.6125.61172,000
20 Jun 202425.6025.6225.6025.6025.60909,900
19 Jun 202425.6025.6225.5925.6025.60607,300
18 Jun 202425.6525.6525.5425.6025.60423,300
14 Jun 202426.1826.1826.0026.1026.10109,200
13 Jun 202426.1726.1926.1426.1726.17374,000
12 Jun 202426.2026.2126.1526.1626.16179,100
11 Jun 202426.1526.2426.1526.2126.21250,200
10 Jun 202426.0226.1926.0226.1226.12298,800
07 Jun 202426.0026.1025.9526.0326.03187,000
06 Jun 202426.2126.2326.0026.0026.00334,000
05 Jun 202426.2026.2426.2026.2326.23177,700
04 Jun 202426.3826.3826.1026.1826.18142,000
03 Jun 202426.3526.5026.3526.4026.40102,400
31 May 202426.4026.4026.3126.3226.3247,100
30 May 202426.3026.4026.3026.3826.3824,600
29 May 202426.4726.4726.2426.4026.4095,000
28 May 202426.3426.4826.1526.4226.42135,300
27 May 202426.0426.3826.0226.3326.33165,100
24 May 202425.9226.0425.9226.0126.01155,700
23 May 202425.8825.9525.8825.9225.92155,100
21 May 202425.8825.8825.8625.8825.88128,700
20 May 202425.8825.8825.8625.8825.88148,900
17 May 202425.8725.8825.8625.8625.86733,500
16 May 202425.8825.8825.8625.8725.87618,300
15 May 202425.8925.9025.8725.9025.90665,600
14 May 202425.8525.9025.8525.9025.901,027,500
13 May 202425.8126.2225.8125.8525.851,069,400
10 May 202425.7526.0025.6625.7225.72888,100
09 May 202418.7018.7318.7018.7018.7053,000
08 May 202418.7118.7418.6018.7018.7057,100
07 May 202418.7218.7918.6518.7118.7139,000
06 May 202418.4518.7618.4118.6318.6371,700
03 May 202418.3618.3818.3018.3018.3014,900
02 May 202418.3018.3518.3018.3218.3223,000
30 Apr 202418.5518.5518.2518.2818.2854,200
30 Apr 20240.4 Dividend
29 Apr 202418.7418.8518.6918.7818.3832,900
26 Apr 202418.7018.7318.6518.6918.2924,900
25 Apr 202418.5018.6918.4918.6218.2218,200
24 Apr 202418.4518.5318.4218.5018.1112,800
23 Apr 202418.3518.4518.3518.4218.0337,600
22 Apr 202418.2218.3318.2118.3017.9130,100
19 Apr 202418.2518.2618.2018.2417.8538,900
18 Apr 202418.1718.2718.1318.2717.8817,600
17 Apr 202418.1218.1818.1118.1717.786,000
16 Apr 202418.2118.2118.0918.1217.7330,100
15 Apr 202418.2618.2718.1918.2617.8715,100
12 Apr 202418.3418.3418.1818.2617.8742,700
11 Apr 202418.3018.3518.2518.3417.9514,200
09 Apr 202418.2918.3518.2918.3317.9412,900
08 Apr 202418.3618.3618.3018.3017.912,700
05 Apr 202418.3818.3818.3018.3517.9617,700
04 Apr 202418.3418.4518.3418.3617.9727,200
03 Apr 202418.2918.3418.2118.3017.9110,200
02 Apr 202418.2118.3018.1918.3017.916,700
01 Apr 202418.2418.2418.1018.2117.8212,700
28 Mar 202418.2418.2718.2218.2217.8311,000
27 Mar 202418.2818.3018.2218.3017.9111,000
26 Mar 202418.2418.2818.2318.2817.896,800
25 Mar 202418.2518.3618.2318.2417.8511,200
22 Mar 202418.3518.3518.3218.3217.932,500
21 Mar 202418.3718.3818.2218.3517.9613,900
20 Mar 202418.2018.3618.2018.3517.964,200
19 Mar 202418.2318.3218.1918.2117.828,900
18 Mar 202418.3818.3818.2818.3517.9612,700
15 Mar 202418.3518.4018.3018.3918.0024,000
14 Mar 202418.4018.4018.3318.4018.0110,400
13 Mar 202418.3518.4018.3018.4018.0111,900
12 Mar 202418.4518.4518.3518.3517.966,400
11 Mar 202418.2018.4918.2018.4918.1049,200
08 Mar 202418.2818.2818.1618.2417.8536,000
07 Mar 202418.2818.2818.1518.1517.7611,100
06 Mar 202418.1218.2718.1218.2017.8142,200
05 Mar 202418.1218.1518.0618.1017.7134,600
04 Mar 202418.0318.2018.0018.1417.7568,500
01 Mar 202417.8917.9117.8517.8517.4725,600
29 Feb 202417.8017.8817.8017.8517.4773,600
28 Feb 202417.8017.8517.7817.7817.4019,600
27 Feb 202417.8517.8917.7017.7717.3937,700
26 Feb 202418.1518.1517.8617.9317.5530,200
23 Feb 202418.2818.2818.1818.2417.854,400
22 Feb 202418.2518.3018.1818.2917.9011,000
21 Feb 202418.4318.4418.3018.3017.919,400
20 Feb 202418.3618.4218.3318.3517.9613,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...