Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,314.68
-75.97(-0.39%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	18.96	18.96	18.78	18.78	18.78	16,100
29 Sept 2022	18.99	19.00	18.91	18.96	18.96	8,100
28 Sept 2022	19.09	19.09	18.94	18.94	18.94	24,700
27 Sept 2022	19.00	19.05	19.00	19.00	19.00	17,400
26 Sept 2022	19.15	19.15	19.01	19.07	19.07	13,900
23 Sept 2022	19.25	19.25	19.24	19.25	19.25	19,000
22 Sept 2022	19.22	19.28	19.22	19.24	19.24	5,200
21 Sept 2022	19.26	19.30	19.25	19.25	19.25	10,900
20 Sept 2022	19.25	19.28	19.25	19.27	19.27	2,300
19 Sept 2022	19.27	19.29	19.27	19.29	19.29	1,300
16 Sept 2022	19.28	19.29	19.25	19.29	19.29	14,300
15 Sept 2022	19.28	19.30	19.28	19.28	19.28	4,000
14 Sept 2022	19.32	19.35	19.28	19.28	19.28	5,000
13 Sept 2022	19.35	19.35	19.30	19.34	19.34	5,500
12 Sept 2022	19.27	19.34	19.27	19.30	19.30	5,700
09 Sept 2022	19.27	19.35	19.27	19.31	19.31	3,700
08 Sept 2022	19.35	19.39	19.30	19.39	19.39	1,900
07 Sept 2022	19.38	19.39	19.38	19.39	19.39	8,100
06 Sept 2022	19.36	19.36	19.28	19.35	19.35	3,300
05 Sept 2022	19.38	19.40	19.38	19.39	19.39	3,600
02 Sept 2022	19.40	19.41	19.34	19.37	19.37	37,700
01 Sept 2022	19.30	19.40	19.28	19.40	19.40	9,100
31 Aug 2022	19.42	19.42	19.28	19.39	19.39	9,400
30 Aug 2022	19.38	19.45	19.38	19.45	19.45	3,800
29 Aug 2022	19.38	19.38	19.28	19.32	19.32	7,500
26 Aug 2022	19.40	19.46	19.38	19.38	19.38	12,400
25 Aug 2022	19.32	19.38	19.32	19.38	19.38	2,000
24 Aug 2022	19.30	19.32	19.28	19.32	19.32	12,500
23 Aug 2022	19.42	19.42	19.30	19.32	19.32	13,000
22 Aug 2022	19.40	19.46	19.30	19.42	19.42	6,800
19 Aug 2022	19.53	19.53	19.46	19.46	19.46	7,300
19 Aug 2022	0.1 Dividend
18 Aug 2022	19.50	19.57	19.50	19.57	19.47	7,000
17 Aug 2022	19.48	19.57	19.48	19.52	19.42	12,500
16 Aug 2022	19.48	19.51	19.36	19.42	19.32	10,600
15 Aug 2022	19.36	19.54	19.36	19.48	19.38	17,500
12 Aug 2022	19.39	19.46	19.34	19.46	19.36	36,600
11 Aug 2022	19.40	19.41	19.35	19.36	19.26	38,400
10 Aug 2022	19.44	19.49	19.38	19.38	19.28	18,100
08 Aug 2022	19.40	19.44	19.34	19.38	19.28	24,100
05 Aug 2022	19.50	19.50	19.37	19.38	19.28	15,200
04 Aug 2022	19.42	19.55	19.36	19.40	19.30	35,600
03 Aug 2022	19.45	19.55	19.35	19.38	19.28	56,300
02 Aug 2022	19.47	19.55	19.43	19.45	19.35	27,900
01 Aug 2022	19.50	19.50	19.44	19.45	19.35	15,200
29 Jul 2022	19.53	19.56	19.43	19.44	19.34	15,900
28 Jul 2022	19.50	19.58	19.47	19.58	19.48	7,700
27 Jul 2022	19.50	19.50	19.44	19.50	19.40	4,300
26 Jul 2022	19.36	19.55	19.36	19.48	19.38	7,600
25 Jul 2022	19.58	19.62	19.55	19.61	19.51	8,400
22 Jul 2022	19.55	19.59	19.55	19.58	19.48	5,300
21 Jul 2022	19.62	19.63	19.58	19.58	19.48	2,100
20 Jul 2022	19.62	19.63	19.48	19.52	19.42	12,400
19 Jul 2022	19.50	19.55	19.49	19.49	19.39	7,000
18 Jul 2022	19.50	19.56	19.50	19.56	19.46	500
15 Jul 2022	19.59	19.59	19.50	19.50	19.40	6,200
14 Jul 2022	19.58	19.61	19.51	19.59	19.49	10,600
13 Jul 2022	19.52	19.60	19.52	19.58	19.48	1,500
12 Jul 2022	19.52	19.55	19.49	19.55	19.45	11,000
08 Jul 2022	19.53	19.53	19.52	19.52	19.42	5,200
07 Jul 2022	19.50	19.54	19.50	19.52	19.42	6,000
06 Jul 2022	19.60	19.60	19.50	19.50	19.40	6,500
05 Jul 2022	19.54	19.55	19.51	19.51	19.41	6,100
04 Jul 2022	19.57	19.57	19.51	19.52	19.42	9,900
01 Jul 2022	19.66	19.66	19.56	19.57	19.47	7,000
30 Jun 2022	19.70	19.70	19.60	19.60	19.50	11,500
29 Jun 2022	19.67	19.67	19.64	19.67	19.57	20,400
28 Jun 2022	19.65	19.69	19.64	19.65	19.55	24,000
27 Jun 2022	19.77	19.78	19.58	19.71	19.61	32,400
24 Jun 2022	19.81	19.88	19.76	19.76	19.66	12,700
23 Jun 2022	19.80	19.88	19.80	19.81	19.71	8,100
22 Jun 2022	19.85	19.89	19.83	19.83	19.73	21,900
21 Jun 2022	19.88	19.95	19.87	19.91	19.81	12,700
20 Jun 2022	19.95	19.95	19.88	19.88	19.78	8,500
17 Jun 2022	20.13	20.13	19.95	20.00	19.90	22,100
16 Jun 2022	19.98	19.99	19.97	19.97	19.87	8,600
15 Jun 2022	19.97	20.00	19.90	19.90	19.80	29,400
14 Jun 2022	19.85	19.95	19.85	19.93	19.83	27,800
13 Jun 2022	20.08	20.10	20.00	20.10	20.00	8,200
10 Jun 2022	20.11	20.13	20.08	20.09	19.99	15,900
09 Jun 2022	20.15	20.15	20.12	20.13	20.03	13,500
08 Jun 2022	20.15	20.15	20.08	20.13	20.03	32,900
07 Jun 2022	20.25	20.25	20.10	20.10	20.00	10,500
06 Jun 2022	20.28	20.30	20.17	20.23	20.13	7,000
03 Jun 2022	20.10	20.23	20.08	20.23	20.13	64,200
02 Jun 2022	20.29	20.29	20.09	20.09	19.99	23,200
01 Jun 2022	20.08	20.15	20.07	20.08	19.98	9,000
31 May 2022	20.15	20.15	20.07	20.07	19.97	19,600
30 May 2022	20.10	20.13	20.06	20.12	20.02	31,900
27 May 2022	20.05	20.14	20.05	20.10	20.00	16,900
26 May 2022	20.21	20.21	20.02	20.02	19.92	29,700
25 May 2022	20.10	20.14	20.09	20.14	20.04	5,100
24 May 2022	20.13	20.20	20.07	20.11	20.01	21,100
23 May 2022	20.16	20.16	20.12	20.12	20.02	25,400
20 May 2022	20.15	20.20	20.14	20.14	20.04	18,900
19 May 2022	20.24	20.24	20.13	20.14	20.04	8,400
18 May 2022	20.20	20.22	20.19	20.19	20.09	12,700
17 May 2022	20.14	20.21	20.10	20.20	20.10	15,300
13 May 2022	20.22	20.23	20.14	20.14	20.04	7,900
12 May 2022	20.21	20.29	20.21	20.23	20.13	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,314.68-75.97(-0.39%)

CMC Crypto 200443.49+0.06(+0.01%)

Great Eastern Holdings Limited (G07.SI)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,314.68
-75.97(-0.39%)

CMC Crypto 200
443.49
+0.06(+0.01%)