Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,413.20
+416.04(+1.81%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

18.82

+0.20

(+1.07%)

At close: 05:04PM SGT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	18.63	18.84	18.63	18.82	18.82	9,800
26 Jan 2023	18.55	18.63	18.49	18.62	18.62	35,400
25 Jan 2023	18.55	18.55	18.50	18.55	18.55	14,800
20 Jan 2023	18.44	18.58	18.39	18.50	18.50	14,000
19 Jan 2023	18.43	18.43	18.33	18.33	18.33	2,800
18 Jan 2023	18.35	18.36	18.35	18.36	18.36	700
17 Jan 2023	18.32	18.39	18.32	18.33	18.33	3,200
16 Jan 2023	18.37	18.48	18.31	18.31	18.31	12,300
13 Jan 2023	18.40	18.57	18.33	18.33	18.33	17,600
12 Jan 2023	18.43	18.43	18.38	18.40	18.40	9,900
11 Jan 2023	18.49	18.50	18.43	18.43	18.43	7,400
10 Jan 2023	18.50	18.57	18.48	18.48	18.48	7,000
09 Jan 2023	18.49	18.61	18.49	18.61	18.61	19,000
06 Jan 2023	18.38	18.38	18.33	18.36	18.36	17,800
05 Jan 2023	18.32	18.45	18.32	18.38	18.38	6,200
04 Jan 2023	18.39	18.41	18.39	18.40	18.40	6,200
03 Jan 2023	18.50	18.50	18.39	18.39	18.39	6,000
30 Dec 2022	18.55	18.55	18.50	18.50	18.50	6,300
29 Dec 2022	18.30	18.52	18.30	18.52	18.52	2,200
28 Dec 2022	18.35	18.60	18.35	18.54	18.54	18,000
27 Dec 2022	18.33	18.33	18.27	18.27	18.27	1,400
23 Dec 2022	18.23	18.40	18.22	18.40	18.40	6,300
22 Dec 2022	18.29	18.29	18.20	18.20	18.20	700
21 Dec 2022	18.39	18.39	18.25	18.28	18.28	7,600
20 Dec 2022	18.03	18.30	18.03	18.11	18.11	5,400
19 Dec 2022	18.30	18.37	18.28	18.32	18.32	11,700
16 Dec 2022	18.26	18.37	18.15	18.30	18.30	22,600
15 Dec 2022	18.45	18.50	18.32	18.32	18.32	3,900
14 Dec 2022	18.48	18.56	18.40	18.45	18.45	9,000
13 Dec 2022	18.18	18.34	18.07	18.30	18.30	22,200
12 Dec 2022	18.20	18.31	18.18	18.18	18.18	1,600
09 Dec 2022	18.30	18.35	18.18	18.30	18.30	12,100
08 Dec 2022	18.45	18.45	18.27	18.40	18.40	5,900
07 Dec 2022	18.67	18.68	18.50	18.50	18.50	7,600
06 Dec 2022	18.59	18.80	18.59	18.66	18.66	13,600
05 Dec 2022	18.37	18.70	18.34	18.65	18.65	26,200
02 Dec 2022	18.15	18.51	18.12	18.33	18.33	12,200
01 Dec 2022	18.10	18.20	18.10	18.20	18.20	1,800
30 Nov 2022	18.00	18.13	17.97	18.03	18.03	30,200
29 Nov 2022	17.95	18.03	17.83	18.03	18.03	16,700
28 Nov 2022	17.95	17.95	17.93	17.95	17.95	10,400
25 Nov 2022	18.00	18.00	17.95	17.95	17.95	6,600
24 Nov 2022	17.98	18.04	17.98	18.00	18.00	4,800
23 Nov 2022	17.91	18.08	17.90	17.99	17.99	7,400
22 Nov 2022	17.90	17.90	17.82	17.90	17.90	2,800
21 Nov 2022	18.02	18.02	17.90	17.90	17.90	13,400
18 Nov 2022	18.03	18.03	17.91	18.02	18.02	25,900
17 Nov 2022	18.06	18.08	17.90	17.97	17.97	14,200
16 Nov 2022	18.09	18.10	17.98	18.00	18.00	25,200
15 Nov 2022	18.11	18.12	18.03	18.12	18.12	18,500
14 Nov 2022	18.06	18.15	18.06	18.11	18.11	19,300
11 Nov 2022	18.06	18.13	18.02	18.03	18.03	37,800
10 Nov 2022	18.15	18.15	18.10	18.13	18.13	15,800
09 Nov 2022	18.16	18.18	18.13	18.15	18.15	9,400
08 Nov 2022	18.20	18.20	18.18	18.20	18.20	5,500
07 Nov 2022	18.15	18.23	18.15	18.19	18.19	10,700
04 Nov 2022	18.20	18.21	18.14	18.15	18.15	23,000
03 Nov 2022	18.12	18.21	18.12	18.20	18.20	9,500
02 Nov 2022	18.07	18.37	18.06	18.16	18.16	12,800
01 Nov 2022	17.90	18.15	17.90	18.04	18.04	2,100
31 Oct 2022	18.20	18.32	17.90	17.90	17.90	14,000
28 Oct 2022	17.90	18.20	17.88	17.99	17.99	10,400
27 Oct 2022	17.69	17.87	17.68	17.87	17.87	2,500
26 Oct 2022	17.56	17.80	17.55	17.66	17.66	6,000
25 Oct 2022	17.79	17.80	17.65	17.70	17.70	7,600
21 Oct 2022	17.81	17.81	17.60	17.79	17.79	7,300
20 Oct 2022	17.60	17.90	17.60	17.81	17.81	2,900
19 Oct 2022	17.61	17.90	17.50	17.80	17.80	4,200
18 Oct 2022	17.80	17.80	17.61	17.61	17.61	300
17 Oct 2022	17.95	17.95	17.49	17.50	17.50	42,900
14 Oct 2022	18.27	18.27	17.98	17.98	17.98	8,000
13 Oct 2022	18.30	18.50	18.25	18.30	18.30	7,400
12 Oct 2022	18.50	18.50	18.26	18.34	18.34	11,200
11 Oct 2022	18.53	18.53	18.46	18.47	18.47	5,000
10 Oct 2022	18.60	18.65	18.50	18.53	18.53	3,700
07 Oct 2022	18.70	18.70	18.69	18.70	18.70	2,500
06 Oct 2022	18.54	18.78	18.48	18.74	18.74	7,500
05 Oct 2022	18.45	18.56	18.42	18.54	18.54	21,400
04 Oct 2022	18.62	18.64	18.44	18.44	18.44	20,900
03 Oct 2022	18.78	18.78	18.60	18.62	18.62	9,300
30 Sept 2022	18.96	18.96	18.78	18.78	18.78	16,100
29 Sept 2022	18.99	19.00	18.91	18.96	18.96	8,100
28 Sept 2022	19.09	19.09	18.94	18.94	18.94	24,700
27 Sept 2022	19.00	19.05	19.00	19.00	19.00	17,400
26 Sept 2022	19.15	19.15	19.01	19.07	19.07	13,900
23 Sept 2022	19.25	19.25	19.24	19.25	19.25	19,000
22 Sept 2022	19.22	19.28	19.22	19.24	19.24	5,200
21 Sept 2022	19.26	19.30	19.25	19.25	19.25	10,900
20 Sept 2022	19.25	19.28	19.25	19.27	19.27	2,300
19 Sept 2022	19.27	19.29	19.27	19.29	19.29	1,300
16 Sept 2022	19.28	19.29	19.25	19.29	19.29	14,300
15 Sept 2022	19.28	19.30	19.28	19.28	19.28	4,000
14 Sept 2022	19.32	19.35	19.28	19.28	19.28	5,000
13 Sept 2022	19.35	19.35	19.30	19.34	19.34	5,500
12 Sept 2022	19.27	19.34	19.27	19.30	19.30	5,700
09 Sept 2022	19.27	19.35	19.27	19.31	19.31	3,700
08 Sept 2022	19.35	19.39	19.30	19.39	19.39	1,900
07 Sept 2022	19.38	19.39	19.38	19.39	19.39	8,100
06 Sept 2022	19.36	19.36	19.28	19.35	19.35	3,300
05 Sept 2022	19.38	19.40	19.38	19.39	19.39	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,413.20+416.04(+1.81%)

CMC Crypto 200526.66+9.65(+1.87%)

Great Eastern Holdings Limited (G07.SI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,413.20
+416.04(+1.81%)

CMC Crypto 200
526.66
+9.65(+1.87%)