Yahoo

Mail

Singapore markets closed

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.67(-0.90%)
Hang Seng
24,965.55
+13.20(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
35,362.55
-1,209.85(-3.31%)
CMC Crypto 200
870.86
+628.18(+258.85%)

WEALTH

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

20.96

-0.06

(-0.29%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	21.01	21.06	20.90	20.96	20.96	20,100
20 Jan 2022	20.70	21.03	20.69	21.02	21.02	35,300
19 Jan 2022	20.55	20.79	20.55	20.70	20.70	28,900
18 Jan 2022	20.40	20.70	20.40	20.60	20.60	28,600
17 Jan 2022	20.50	20.54	20.39	20.47	20.47	15,700
14 Jan 2022	20.50	20.50	20.36	20.42	20.42	27,900
13 Jan 2022	20.50	20.51	20.37	20.38	20.38	7,400
12 Jan 2022	20.50	20.55	20.32	20.50	20.50	16,700
11 Jan 2022	20.43	20.50	20.34	20.42	20.42	15,800
10 Jan 2022	20.41	20.61	20.41	20.56	20.56	29,200
07 Jan 2022	20.20	20.48	20.19	20.33	20.33	25,900
06 Jan 2022	20.20	20.20	20.12	20.13	20.13	17,100
05 Jan 2022	20.36	20.44	20.18	20.19	20.19	18,800
04 Jan 2022	20.15	20.34	20.15	20.34	20.34	36,400
03 Jan 2022	20.15	20.16	20.13	20.15	20.15	18,400
31 Dec 2021	20.16	20.20	20.14	20.15	20.15	21,600
30 Dec 2021	20.24	20.24	20.13	20.20	20.20	7,400
29 Dec 2021	20.14	20.21	20.12	20.15	20.15	9,600
28 Dec 2021	20.18	20.18	20.10	20.14	20.14	16,400
27 Dec 2021	20.11	20.21	20.08	20.12	20.12	35,900
24 Dec 2021	20.13	20.24	20.12	20.14	20.14	1,700
23 Dec 2021	20.10	20.17	20.08	20.09	20.09	17,900
22 Dec 2021	20.24	20.24	20.08	20.16	20.16	12,000
21 Dec 2021	20.38	20.38	20.06	20.08	20.08	19,600
20 Dec 2021	20.16	20.16	20.09	20.09	20.09	21,500
17 Dec 2021	20.46	20.46	20.20	20.20	20.20	23,600
16 Dec 2021	20.50	20.50	20.33	20.33	20.33	48,600
15 Dec 2021	20.19	20.50	20.15	20.43	20.43	60,400
14 Dec 2021	20.20	20.20	20.15	20.18	20.18	36,000
13 Dec 2021	20.26	20.40	20.17	20.17	20.17	33,700
10 Dec 2021	20.40	20.40	20.23	20.24	20.24	19,100
09 Dec 2021	20.54	20.54	20.37	20.38	20.38	186,702
08 Dec 2021	20.30	20.55	20.30	20.40	20.40	12,300
07 Dec 2021	20.27	20.45	20.24	20.29	20.29	40,600
06 Dec 2021	20.26	20.51	20.21	20.25	20.25	14,200
03 Dec 2021	20.22	20.43	20.18	20.20	20.20	27,400
02 Dec 2021	20.31	20.38	20.21	20.24	20.24	15,500
01 Dec 2021	20.44	20.74	20.40	20.40	20.40	13,900
30 Nov 2021	21.15	21.15	20.15	20.15	20.15	49,300
29 Nov 2021	21.05	21.05	20.80	20.85	20.85	23,400
26 Nov 2021	21.22	21.22	20.91	20.95	20.95	41,300
25 Nov 2021	21.30	21.31	21.24	21.26	21.26	26,500
24 Nov 2021	21.33	21.33	21.27	21.27	21.27	8,500
23 Nov 2021	21.39	21.39	21.30	21.32	21.32	12,500
22 Nov 2021	21.36	21.39	21.36	21.38	21.38	12,300
19 Nov 2021	21.49	21.52	21.39	21.39	21.39	4,600
18 Nov 2021	21.38	21.52	21.38	21.44	21.44	4,900
17 Nov 2021	21.41	21.53	21.39	21.39	21.39	12,700
16 Nov 2021	21.45	21.45	21.39	21.39	21.39	22,000
15 Nov 2021	21.42	21.50	21.39	21.50	21.50	12,600
12 Nov 2021	21.41	21.49	21.41	21.41	21.41	21,300
11 Nov 2021	21.49	21.50	21.40	21.48	21.48	16,400
10 Nov 2021	21.51	21.52	21.49	21.49	21.49	14,100
09 Nov 2021	21.53	21.53	21.51	21.52	21.52	50,700
08 Nov 2021	21.51	21.60	21.50	21.51	21.51	36,100
05 Nov 2021	21.54	21.55	21.47	21.47	21.47	26,100
03 Nov 2021	21.65	21.66	21.50	21.52	21.52	17,400
02 Nov 2021	21.63	21.78	21.61	21.63	21.63	3,400
01 Nov 2021	21.60	21.94	21.60	21.91	21.91	19,600
29 Oct 2021	21.52	21.79	21.48	21.52	21.52	35,200
28 Oct 2021	21.93	22.00	21.65	21.68	21.68	28,400
27 Oct 2021	22.10	22.11	21.95	21.96	21.96	7,500
26 Oct 2021	21.97	22.15	21.97	22.11	22.11	5,400
25 Oct 2021	22.00	22.15	22.00	22.15	22.15	9,100
22 Oct 2021	21.98	22.03	21.97	22.03	22.03	13,300
21 Oct 2021	21.91	21.98	21.91	21.98	21.98	16,400
20 Oct 2021	21.82	21.99	21.80	21.82	21.82	5,700
19 Oct 2021	21.93	22.01	21.81	21.81	21.81	12,100
18 Oct 2021	21.67	21.91	21.67	21.91	21.91	39,800
15 Oct 2021	21.55	21.67	21.48	21.65	21.65	31,200
14 Oct 2021	21.41	21.44	21.36	21.37	21.37	23,500
13 Oct 2021	21.31	21.46	21.31	21.40	21.40	16,200
12 Oct 2021	21.32	21.32	21.27	21.31	21.31	18,900
11 Oct 2021	21.33	21.35	21.30	21.31	21.31	4,800
08 Oct 2021	21.50	21.50	21.23	21.25	21.25	1,700
07 Oct 2021	21.29	21.35	21.21	21.35	21.35	6,300
06 Oct 2021	21.25	21.38	21.01	21.20	21.20	11,600
05 Oct 2021	21.30	21.35	21.30	21.35	21.35	2,600
04 Oct 2021	21.35	21.39	21.30	21.36	21.36	900
01 Oct 2021	21.35	21.35	21.25	21.31	21.31	5,000
30 Sep 2021	21.30	21.65	21.30	21.32	21.32	8,700
29 Sep 2021	21.30	21.69	21.27	21.30	21.30	48,700
28 Sep 2021	21.32	21.32	21.29	21.31	21.31	4,700
27 Sep 2021	21.30	21.36	21.30	21.36	21.36	11,900
24 Sep 2021	21.30	21.30	21.16	21.30	21.30	7,000
23 Sep 2021	21.36	21.36	21.20	21.32	21.32	2,500
22 Sep 2021	21.16	21.19	21.15	21.16	21.16	13,500
21 Sep 2021	21.33	21.33	21.10	21.16	21.16	12,700
20 Sep 2021	21.33	21.40	21.33	21.34	21.34	4,400
17 Sep 2021	21.30	21.43	21.30	21.31	21.31	10,800
16 Sep 2021	21.40	21.40	21.31	21.31	21.31	3,000
15 Sep 2021	21.31	21.46	21.31	21.40	21.40	40,300
14 Sep 2021	21.34	21.40	21.30	21.32	21.32	6,300
13 Sep 2021	21.31	21.40	21.31	21.33	21.33	1,800
10 Sep 2021	21.45	21.45	21.36	21.45	21.45	3,100
09 Sep 2021	21.36	21.38	21.20	21.36	21.36	14,400
08 Sep 2021	21.21	21.36	21.20	21.30	21.30	4,700
07 Sep 2021	21.23	21.29	21.22	21.29	21.29	900
06 Sep 2021	21.27	21.35	21.20	21.31	21.31	10,900
03 Sep 2021	21.30	21.38	21.29	21.29	21.29	7,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.67(-0.90%)

Hang Seng24,965.55+13.20(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD35,362.55-1,209.85(-3.31%)

CMC Crypto 200870.86+628.18(+258.85%)

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Great Eastern Holdings Limited (G07.SI)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.67(-0.90%)

Hang Seng
24,965.55
+13.20(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
35,362.55
-1,209.85(-3.31%)

CMC Crypto 200
870.86
+628.18(+258.85%)