Singapore markets closed

Great Eastern Holdings Limited (G07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.78-0.18 (-0.95%)
At close: 05:04PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 202219.5019.5519.4919.4919.397,000
18 Jul 202219.5019.5619.5019.5619.46500
15 Jul 202219.5919.5919.5019.5019.406,200
14 Jul 202219.5819.6119.5119.5919.4910,600
13 Jul 202219.5219.6019.5219.5819.481,500
12 Jul 202219.5219.5519.4919.5519.4511,000
08 Jul 202219.5319.5319.5219.5219.425,200
07 Jul 202219.5019.5419.5019.5219.426,000
06 Jul 202219.6019.6019.5019.5019.406,500
05 Jul 202219.5419.5519.5119.5119.416,100
04 Jul 202219.5719.5719.5119.5219.429,900
01 Jul 202219.6619.6619.5619.5719.477,000
30 Jun 202219.7019.7019.6019.6019.5011,500
29 Jun 202219.6719.6719.6419.6719.5720,400
28 Jun 202219.6519.6919.6419.6519.5524,000
27 Jun 202219.7719.7819.5819.7119.6132,400
24 Jun 202219.8119.8819.7619.7619.6612,700
23 Jun 202219.8019.8819.8019.8119.718,100
22 Jun 202219.8519.8919.8319.8319.7321,900
21 Jun 202219.8819.9519.8719.9119.8112,700
20 Jun 202219.9519.9519.8819.8819.788,500
17 Jun 202220.1320.1319.9520.0019.9022,100
16 Jun 202219.9819.9919.9719.9719.878,600
15 Jun 202219.9720.0019.9019.9019.8029,400
14 Jun 202219.8519.9519.8519.9319.8327,800
13 Jun 202220.0820.1020.0020.1020.008,200
10 Jun 202220.1120.1320.0820.0919.9915,900
09 Jun 202220.1520.1520.1220.1320.0313,500
08 Jun 202220.1520.1520.0820.1320.0332,900
07 Jun 202220.2520.2520.1020.1020.0010,500
06 Jun 202220.2820.3020.1720.2320.137,000
03 Jun 202220.1020.2320.0820.2320.1364,200
02 Jun 202220.2920.2920.0920.0919.9923,200
01 Jun 202220.0820.1520.0720.0819.989,000
31 May 202220.1520.1520.0720.0719.9719,600
30 May 202220.1020.1320.0620.1220.0231,900
27 May 202220.0520.1420.0520.1020.0016,900
26 May 202220.2120.2120.0220.0219.9229,700
25 May 202220.1020.1420.0920.1420.045,100
24 May 202220.1320.2020.0720.1120.0121,100
23 May 202220.1620.1620.1220.1220.0225,400
20 May 202220.1520.2020.1420.1420.0418,900
19 May 202220.2420.2420.1320.1420.048,400
18 May 202220.2020.2220.1920.1920.0912,700
17 May 202220.1420.2120.1020.2020.1015,300
13 May 202220.2220.2320.1420.1420.047,900
12 May 202220.2120.2920.2120.2320.139,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...