Singapore markets close in 1 hour 39 minutes

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
19.67-0.04 (-0.20%)
As of 02:55PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202219.6519.6919.6419.6719.6719,200
27 Jun 202219.7719.7819.5819.7119.7132,400
24 Jun 202219.8119.8819.7619.7619.7612,700
23 Jun 202219.8019.8819.8019.8119.818,100
22 Jun 202219.8519.8919.8319.8319.8321,900
21 Jun 202219.8819.9519.8719.9119.9112,700
20 Jun 202219.9519.9519.8819.8819.888,500
17 Jun 202220.1320.1319.9520.0020.0022,100
16 Jun 202219.9819.9919.9719.9719.978,600
15 Jun 202219.9720.0019.9019.9019.9029,400
14 Jun 202219.8519.9519.8519.9319.9327,800
13 Jun 202220.0820.1020.0020.1020.108,200
10 Jun 202220.1120.1320.0820.0920.0915,900
09 Jun 202220.1520.1520.1220.1320.1313,500
08 Jun 202220.1520.1520.0820.1320.1332,900
07 Jun 202220.2520.2520.1020.1020.1010,500
06 Jun 202220.2820.3020.1720.2320.237,000
03 Jun 202220.1020.2320.0820.2320.2364,200
02 Jun 202220.2920.2920.0920.0920.0923,200
01 Jun 202220.0820.1520.0720.0820.089,000
31 May 202220.1520.1520.0720.0720.0719,600
30 May 202220.1020.1320.0620.1220.1231,900
27 May 202220.0520.1420.0520.1020.1016,900
26 May 202220.2120.2120.0220.0220.0229,700
25 May 202220.1020.1420.0920.1420.145,100
24 May 202220.1320.2020.0720.1120.1121,100
23 May 202220.1620.1620.1220.1220.1225,400
20 May 202220.1520.2020.1420.1420.1418,900
19 May 202220.2420.2420.1320.1420.148,400
18 May 202220.2020.2220.1920.1920.1912,700
17 May 202220.1420.2120.1020.2020.2015,300
13 May 202220.2220.2320.1420.1420.147,900
12 May 202220.2120.2920.2120.2320.239,500
11 May 202220.2220.3920.2020.2020.2023,500
10 May 202220.3120.5020.3120.3920.3925,600
09 May 202220.3520.4020.3020.3620.3614,000
06 May 202220.4820.4820.3520.3720.3726,900
05 May 202220.4720.5020.4620.4820.487,300
04 May 202220.6020.6220.4020.4020.4013,600
29 Apr 202220.4220.5020.3520.4020.4040,600
28 Apr 202220.3820.4620.3620.4620.468,800
27 Apr 202220.7020.7020.3820.5020.5031,300
26 Apr 202220.7920.8320.7220.7320.7315,800
25 Apr 202221.1221.1220.7320.7820.7830,700
25 Apr 20220.55 Dividend
22 Apr 202221.4221.4621.4021.4220.8721,400
21 Apr 202221.4721.4921.3721.4920.9414,300
20 Apr 202221.4821.4821.3321.3920.843,500
19 Apr 202221.4521.4821.4521.4520.906,200
18 Apr 202221.5021.5021.4521.4520.905,000
14 Apr 202221.4621.5621.4621.4820.936,600
13 Apr 202221.3421.4521.3321.4520.9016,700
12 Apr 202221.4021.4521.3121.3320.7815,000
11 Apr 202221.5121.5121.4221.4720.9231,700
08 Apr 202221.5321.5421.4921.5120.968,900
07 Apr 202221.5421.5421.5121.5220.9713,600
06 Apr 202221.5221.6021.5121.5621.019,700
05 Apr 202221.4921.5421.4821.5420.9913,100
04 Apr 202221.3921.5821.3921.4920.9423,800
01 Apr 202221.3621.3621.2721.2820.7312,300
31 Mar 202221.3921.4221.3421.3420.7911,800
30 Mar 202221.3621.4521.3621.3720.8225,400
29 Mar 202221.4321.4321.3121.3620.816,200
28 Mar 202221.3421.4321.3421.3720.8216,700
25 Mar 202221.2021.3721.2021.3020.7514,500
24 Mar 202221.3621.3821.1621.2720.7210,600
23 Mar 202221.1621.3621.1121.3620.8121,600
22 Mar 202221.1021.1720.8321.1020.5618,400
21 Mar 202220.6921.1820.6920.8220.2910,300
18 Mar 202220.6920.7220.6120.6620.135,800
17 Mar 202220.6020.6920.5520.6920.1628,300
16 Mar 202220.4220.5520.4220.4919.9611,400
15 Mar 202220.3920.8020.2820.4119.8937,200
14 Mar 202220.4320.5320.4020.4219.908,500
11 Mar 202220.5020.5020.3320.4219.909,300
10 Mar 202220.4920.5720.2520.3819.8617,400
09 Mar 202219.9820.5019.8020.2519.7381,100
08 Mar 202220.2020.2119.9019.9819.4752,700
07 Mar 202220.4420.4420.1820.2019.6837,800
04 Mar 202220.5920.5920.4020.4719.9432,600
03 Mar 202220.6620.6620.5020.5920.0618,500
02 Mar 202220.5621.0020.5520.6720.1418,400
01 Mar 202220.4420.6520.4420.5620.036,400
28 Feb 202220.6420.6520.3020.4019.8857,000
25 Feb 202220.7120.9520.6520.6520.1255,600
24 Feb 202221.2021.2020.7520.7720.2473,000
23 Feb 202221.5121.5121.3821.3820.8334,400
22 Feb 202221.5821.5821.5021.5120.9617,700
21 Feb 202221.6621.6621.5821.5821.0320,000
18 Feb 202221.6021.6721.5721.6621.108,100
17 Feb 202221.6821.7021.5921.5921.0449,000
16 Feb 202221.6721.6721.5421.6721.1112,500
15 Feb 202221.6921.6921.6121.6921.1350,200
14 Feb 202221.6421.7021.5021.6921.1336,200
11 Feb 202221.7421.7421.6221.6821.1210,100
10 Feb 202221.5021.9021.4121.7921.2322,900
09 Feb 202221.4221.4321.4221.4320.8873,000
08 Feb 202221.3021.4321.3021.4220.87125,600
07 Feb 202221.2621.4221.2421.3220.7733,100
04 Feb 202221.2021.3021.1021.2420.6910,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...