Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202221.0121.0620.9020.9620.9620,100
20 Jan 202220.7021.0320.6921.0221.0235,300
19 Jan 202220.5520.7920.5520.7020.7028,900
18 Jan 202220.4020.7020.4020.6020.6028,600
17 Jan 202220.5020.5420.3920.4720.4715,700
14 Jan 202220.5020.5020.3620.4220.4227,900
13 Jan 202220.5020.5120.3720.3820.387,400
12 Jan 202220.5020.5520.3220.5020.5016,700
11 Jan 202220.4320.5020.3420.4220.4215,800
10 Jan 202220.4120.6120.4120.5620.5629,200
07 Jan 202220.2020.4820.1920.3320.3325,900
06 Jan 202220.2020.2020.1220.1320.1317,100
05 Jan 202220.3620.4420.1820.1920.1918,800
04 Jan 202220.1520.3420.1520.3420.3436,400
03 Jan 202220.1520.1620.1320.1520.1518,400
31 Dec 202120.1620.2020.1420.1520.1521,600
30 Dec 202120.2420.2420.1320.2020.207,400
29 Dec 202120.1420.2120.1220.1520.159,600
28 Dec 202120.1820.1820.1020.1420.1416,400
27 Dec 202120.1120.2120.0820.1220.1235,900
24 Dec 202120.1320.2420.1220.1420.141,700
23 Dec 202120.1020.1720.0820.0920.0917,900
22 Dec 202120.2420.2420.0820.1620.1612,000
21 Dec 202120.3820.3820.0620.0820.0819,600
20 Dec 202120.1620.1620.0920.0920.0921,500
17 Dec 202120.4620.4620.2020.2020.2023,600
16 Dec 202120.5020.5020.3320.3320.3348,600
15 Dec 202120.1920.5020.1520.4320.4360,400
14 Dec 202120.2020.2020.1520.1820.1836,000
13 Dec 202120.2620.4020.1720.1720.1733,700
10 Dec 202120.4020.4020.2320.2420.2419,100
09 Dec 202120.5420.5420.3720.3820.38186,702
08 Dec 202120.3020.5520.3020.4020.4012,300
07 Dec 202120.2720.4520.2420.2920.2940,600
06 Dec 202120.2620.5120.2120.2520.2514,200
03 Dec 202120.2220.4320.1820.2020.2027,400
02 Dec 202120.3120.3820.2120.2420.2415,500
01 Dec 202120.4420.7420.4020.4020.4013,900
30 Nov 202121.1521.1520.1520.1520.1549,300
29 Nov 202121.0521.0520.8020.8520.8523,400
26 Nov 202121.2221.2220.9120.9520.9541,300
25 Nov 202121.3021.3121.2421.2621.2626,500
24 Nov 202121.3321.3321.2721.2721.278,500
23 Nov 202121.3921.3921.3021.3221.3212,500
22 Nov 202121.3621.3921.3621.3821.3812,300
19 Nov 202121.4921.5221.3921.3921.394,600
18 Nov 202121.3821.5221.3821.4421.444,900
17 Nov 202121.4121.5321.3921.3921.3912,700
16 Nov 202121.4521.4521.3921.3921.3922,000
15 Nov 202121.4221.5021.3921.5021.5012,600
12 Nov 202121.4121.4921.4121.4121.4121,300
11 Nov 202121.4921.5021.4021.4821.4816,400
10 Nov 202121.5121.5221.4921.4921.4914,100
09 Nov 202121.5321.5321.5121.5221.5250,700
08 Nov 202121.5121.6021.5021.5121.5136,100
05 Nov 202121.5421.5521.4721.4721.4726,100
03 Nov 202121.6521.6621.5021.5221.5217,400
02 Nov 202121.6321.7821.6121.6321.633,400
01 Nov 202121.6021.9421.6021.9121.9119,600
29 Oct 202121.5221.7921.4821.5221.5235,200
28 Oct 202121.9322.0021.6521.6821.6828,400
27 Oct 202122.1022.1121.9521.9621.967,500
26 Oct 202121.9722.1521.9722.1122.115,400
25 Oct 202122.0022.1522.0022.1522.159,100
22 Oct 202121.9822.0321.9722.0322.0313,300
21 Oct 202121.9121.9821.9121.9821.9816,400
20 Oct 202121.8221.9921.8021.8221.825,700
19 Oct 202121.9322.0121.8121.8121.8112,100
18 Oct 202121.6721.9121.6721.9121.9139,800
15 Oct 202121.5521.6721.4821.6521.6531,200
14 Oct 202121.4121.4421.3621.3721.3723,500
13 Oct 202121.3121.4621.3121.4021.4016,200
12 Oct 202121.3221.3221.2721.3121.3118,900
11 Oct 202121.3321.3521.3021.3121.314,800
08 Oct 202121.5021.5021.2321.2521.251,700
07 Oct 202121.2921.3521.2121.3521.356,300
06 Oct 202121.2521.3821.0121.2021.2011,600
05 Oct 202121.3021.3521.3021.3521.352,600
04 Oct 202121.3521.3921.3021.3621.36900
01 Oct 202121.3521.3521.2521.3121.315,000
30 Sep 202121.3021.6521.3021.3221.328,700
29 Sep 202121.3021.6921.2721.3021.3048,700
28 Sep 202121.3221.3221.2921.3121.314,700
27 Sep 202121.3021.3621.3021.3621.3611,900
24 Sep 202121.3021.3021.1621.3021.307,000
23 Sep 202121.3621.3621.2021.3221.322,500
22 Sep 202121.1621.1921.1521.1621.1613,500
21 Sep 202121.3321.3321.1021.1621.1612,700
20 Sep 202121.3321.4021.3321.3421.344,400
17 Sep 202121.3021.4321.3021.3121.3110,800
16 Sep 202121.4021.4021.3121.3121.313,000
15 Sep 202121.3121.4621.3121.4021.4040,300
14 Sep 202121.3421.4021.3021.3221.326,300
13 Sep 202121.3121.4021.3121.3321.331,800
10 Sep 202121.4521.4521.3621.4521.453,100
09 Sep 202121.3621.3821.2021.3621.3614,400
08 Sep 202121.2121.3621.2021.3021.304,700
07 Sep 202121.2321.2921.2221.2921.29900
06 Sep 202121.2721.3521.2021.3121.3110,900
03 Sep 202121.3021.3821.2921.2921.297,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...