Singapore markets close in 1 hour 2 minutes

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.58-0.08 (-0.43%)
As of 03:47PM SGT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202218.6718.6818.5518.5818.586,700
06 Dec 202218.5918.8018.5918.6618.6613,600
05 Dec 202218.3718.7018.3418.6518.6526,200
02 Dec 202218.1518.5118.1218.3318.3312,200
01 Dec 202218.1018.2018.1018.2018.201,800
30 Nov 202218.0018.1317.9718.0318.0330,200
29 Nov 202217.9518.0317.8318.0318.0316,700
28 Nov 202217.9517.9517.9317.9517.9510,400
25 Nov 202218.0018.0017.9517.9517.956,600
24 Nov 202217.9818.0417.9818.0018.004,800
23 Nov 202217.9118.0817.9017.9917.997,400
22 Nov 202217.9017.9017.8217.9017.902,800
21 Nov 202218.0218.0217.9017.9017.9013,400
18 Nov 202218.0318.0317.9118.0218.0225,900
17 Nov 202218.0618.0817.9017.9717.9714,200
16 Nov 202218.0918.1017.9818.0018.0025,200
15 Nov 202218.1118.1218.0318.1218.1218,500
14 Nov 202218.0618.1518.0618.1118.1119,300
11 Nov 202218.0618.1318.0218.0318.0337,800
10 Nov 202218.1518.1518.1018.1318.1315,800
09 Nov 202218.1618.1818.1318.1518.159,400
08 Nov 202218.2018.2018.1818.2018.205,500
07 Nov 202218.1518.2318.1518.1918.1910,700
04 Nov 202218.2018.2118.1418.1518.1523,000
03 Nov 202218.1218.2118.1218.2018.209,500
02 Nov 202218.0718.3718.0618.1618.1612,800
01 Nov 202217.9018.1517.9018.0418.042,100
31 Oct 202218.2018.3217.9017.9017.9014,000
28 Oct 202217.9018.2017.8817.9917.9910,400
27 Oct 202217.6917.8717.6817.8717.872,500
26 Oct 202217.5617.8017.5517.6617.666,000
25 Oct 202217.7917.8017.6517.7017.707,600
21 Oct 202217.8117.8117.6017.7917.797,300
20 Oct 202217.6017.9017.6017.8117.812,900
19 Oct 202217.6117.9017.5017.8017.804,200
18 Oct 202217.8017.8017.6117.6117.61300
17 Oct 202217.9517.9517.4917.5017.5042,900
14 Oct 202218.2718.2717.9817.9817.988,000
13 Oct 202218.3018.5018.2518.3018.307,400
12 Oct 202218.5018.5018.2618.3418.3411,200
11 Oct 202218.5318.5318.4618.4718.475,000
10 Oct 202218.6018.6518.5018.5318.533,700
07 Oct 202218.7018.7018.6918.7018.702,500
06 Oct 202218.5418.7818.4818.7418.747,500
05 Oct 202218.4518.5618.4218.5418.5421,400
04 Oct 202218.6218.6418.4418.4418.4420,900
03 Oct 202218.7818.7818.6018.6218.629,300
30 Sept 202218.9618.9618.7818.7818.7816,100
29 Sept 202218.9919.0018.9118.9618.968,100
28 Sept 202219.0919.0918.9418.9418.9424,700
27 Sept 202219.0019.0519.0019.0019.0017,400
26 Sept 202219.1519.1519.0119.0719.0713,900
23 Sept 202219.2519.2519.2419.2519.2519,000
22 Sept 202219.2219.2819.2219.2419.245,200
21 Sept 202219.2619.3019.2519.2519.2510,900
20 Sept 202219.2519.2819.2519.2719.272,300
19 Sept 202219.2719.2919.2719.2919.291,300
16 Sept 202219.2819.2919.2519.2919.2914,300
15 Sept 202219.2819.3019.2819.2819.284,000
14 Sept 202219.3219.3519.2819.2819.285,000
13 Sept 202219.3519.3519.3019.3419.345,500
12 Sept 202219.2719.3419.2719.3019.305,700
09 Sept 202219.2719.3519.2719.3119.313,700
08 Sept 202219.3519.3919.3019.3919.391,900
07 Sept 202219.3819.3919.3819.3919.398,100
06 Sept 202219.3619.3619.2819.3519.353,300
05 Sept 202219.3819.4019.3819.3919.393,600
02 Sept 202219.4019.4119.3419.3719.3737,700
01 Sept 202219.3019.4019.2819.4019.409,100
31 Aug 202219.4219.4219.2819.3919.399,400
30 Aug 202219.3819.4519.3819.4519.453,800
29 Aug 202219.3819.3819.2819.3219.327,500
26 Aug 202219.4019.4619.3819.3819.3812,400
25 Aug 202219.3219.3819.3219.3819.382,000
24 Aug 202219.3019.3219.2819.3219.3212,500
23 Aug 202219.4219.4219.3019.3219.3213,000
22 Aug 202219.4019.4619.3019.4219.426,800
19 Aug 202219.5319.5319.4619.4619.467,300
19 Aug 20220.1 Dividend
18 Aug 202219.5019.5719.5019.5719.477,000
17 Aug 202219.4819.5719.4819.5219.4212,500
16 Aug 202219.4819.5119.3619.4219.3210,600
15 Aug 202219.3619.5419.3619.4819.3817,500
12 Aug 202219.3919.4619.3419.4619.3636,600
11 Aug 202219.4019.4119.3519.3619.2638,400
10 Aug 202219.4419.4919.3819.3819.2818,100
08 Aug 202219.4019.4419.3419.3819.2824,100
05 Aug 202219.5019.5019.3719.3819.2815,200
04 Aug 202219.4219.5519.3619.4019.3035,600
03 Aug 202219.4519.5519.3519.3819.2856,300
02 Aug 202219.4719.5519.4319.4519.3527,900
01 Aug 202219.5019.5019.4419.4519.3515,200
29 Jul 202219.5319.5619.4319.4419.3415,900
28 Jul 202219.5019.5819.4719.5819.487,700
27 Jul 202219.5019.5019.4419.5019.404,300
26 Jul 202219.3619.5519.3619.4819.387,600
25 Jul 202219.5819.6219.5519.6119.518,400
22 Jul 202219.5519.5919.5519.5819.485,300
21 Jul 202219.6219.6319.5819.5819.482,100
20 Jul 202219.6219.6319.4819.5219.4212,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...