G07.SI - Great Eastern Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202317.0017.0016.9516.9516.954,700
06 Jun 202316.9217.0016.9217.0017.005,800
05 Jun 202316.9517.0216.9316.9416.9412,800
01 Jun 202317.0117.0116.8916.9316.932,600
31 May 202316.9516.9516.8616.8616.8618,400
30 May 202317.0117.0116.9016.9616.9626,300
29 May 202317.0517.0617.0017.0017.004,000
26 May 202317.0017.0316.9817.0017.005,200
25 May 202317.1017.1017.0017.0317.0319,200
24 May 202317.1817.1817.1017.1117.118,200
23 May 202317.1617.1817.1517.1817.1811,100
22 May 202317.0417.2217.0417.1617.1666,800
19 May 202317.0017.0316.9917.0217.0225,200
18 May 202317.0217.0516.9916.9916.9914,600
17 May 202317.0717.0716.9517.0217.0223,900
16 May 202317.1017.1017.0017.0017.0025,600
15 May 202317.0817.1017.0117.1017.1017,700
12 May 202317.2517.2717.0817.1017.1016,600
11 May 202317.3017.3017.2017.2017.2015,000
10 May 202317.3517.3517.2017.2417.244,600
09 May 202317.4017.4417.2517.2917.294,300
08 May 202317.2917.4117.2917.3317.3316,500
05 May 202317.2317.2917.2317.2717.273,300
04 May 202317.0617.2917.0617.2817.2811,500
03 May 202317.0117.1117.0117.0917.0915,100
02 May 202317.1217.1517.0317.0317.0332,600
28 Apr 202317.1017.1817.0117.0317.0332,800
27 Apr 202317.1417.1416.9617.0017.0054,900
26 Apr 202317.1917.1917.0417.0617.0682,500
26 Apr 20230.55 Dividend
25 Apr 202317.6817.6817.5617.5717.0260,900
24 Apr 202317.6917.7217.6517.6617.1157,700
21 Apr 202317.7317.7317.6017.6617.1131,900
20 Apr 202317.7317.7417.7117.7117.1621,300
19 Apr 202317.8117.8117.6417.7517.1936,300
18 Apr 202318.0018.0017.7417.8117.2523,600
17 Apr 202317.8417.8617.7817.8217.2617,200
14 Apr 202317.8017.8417.7717.8417.2810,600
13 Apr 202317.8317.8317.7017.7617.2010,200
12 Apr 202317.8417.8417.7517.7517.197,300
11 Apr 202317.8117.8317.7717.7717.2111,500
10 Apr 202317.8417.8417.7017.7517.199,100
06 Apr 202317.7617.7717.7017.7217.1717,400
05 Apr 202317.8117.9617.7217.8117.2513,100
04 Apr 202317.7017.9317.6317.8217.2632,000
03 Apr 202317.5017.6617.5017.6117.0618,400
31 Mar 202317.5017.5817.5017.5016.9551,200
30 Mar 202317.4417.4917.4417.4816.9321,200
29 Mar 202317.4617.4617.3817.4416.8911,500
28 Mar 202317.4617.4617.3017.3716.8344,900
27 Mar 202317.4017.4517.3817.4516.906,900
24 Mar 202317.4717.5017.3417.3416.8015,300
23 Mar 202317.3517.5017.3517.3516.816,500
22 Mar 202317.4017.5017.4017.4616.9113,500
21 Mar 202317.4717.4717.3617.4016.869,500
20 Mar 202317.5317.5317.2617.2616.7237,500
17 Mar 202317.6317.6517.6117.6117.062,000
16 Mar 202317.6417.6417.5017.5316.9816,600
15 Mar 202317.5917.7017.5917.6517.1017,400
14 Mar 202317.6317.6817.5817.5817.0333,000
13 Mar 202317.7817.7817.4017.6217.0726,100
10 Mar 202318.0418.0417.8717.8817.3222,100
09 Mar 202318.2018.2018.0118.0417.4810,200
08 Mar 202318.1018.1018.0218.0417.485,000
07 Mar 202318.2018.2018.1018.1017.5317,100
06 Mar 202318.1718.2218.0918.1717.609,600
03 Mar 202318.0518.1318.0318.0517.4810,000
02 Mar 202318.0618.1018.0218.0517.4813,800
01 Mar 202318.0318.1818.0218.1017.5315,500
28 Feb 202318.3018.3018.0318.0317.4728,500
27 Feb 202318.4918.4918.2418.2617.6912,400
24 Feb 202318.4118.4418.1918.3117.7424,800
23 Feb 202318.4518.4618.3518.3517.7829,100
22 Feb 202318.5718.5818.4518.4517.8748,500
21 Feb 202318.7518.9618.7118.7918.204,600
20 Feb 202318.9618.9618.6718.6718.094,200
17 Feb 202318.8818.8818.6018.7918.2013,800
16 Feb 202318.7918.8918.5918.6918.1031,100
15 Feb 202319.0219.0518.5918.5918.0124,200
14 Feb 202318.9618.9618.8318.9018.3114,400
13 Feb 202319.0219.0218.9618.9618.3713,600
10 Feb 202319.0019.0418.9818.9818.3914,700
09 Feb 202319.0519.0518.9819.0218.428,600
08 Feb 202319.1019.1019.0019.0318.439,900
07 Feb 202319.0019.0518.9618.9818.3917,800
06 Feb 202319.0819.0818.8618.8618.276,700
03 Feb 202319.0019.0518.9519.0118.418,700
02 Feb 202319.0219.0818.8019.0518.4515,800
01 Feb 202319.0019.0919.0019.0518.4521,900
31 Jan 202318.9019.1018.8919.0018.4117,300
30 Jan 202318.8519.0018.8419.0018.4117,200
27 Jan 202318.6318.8418.6318.8218.239,800
26 Jan 202318.5518.6318.4918.6218.0435,400
25 Jan 202318.5518.5518.5018.5517.9714,800
20 Jan 202318.4418.5818.3918.5017.9214,000
19 Jan 202318.4318.4318.3318.3317.762,800
18 Jan 202318.3518.3618.3518.3617.79700
17 Jan 202318.3218.3918.3218.3317.763,200
16 Jan 202318.3718.4818.3118.3117.7412,300
13 Jan 202318.4018.5718.3318.3317.7617,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...