Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,624.50 -1,212.69 (-1.87%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Great Eastern Holdings Limited (G07.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 18.25 | 18.26 | 18.20 | 18.24 | 18.24 | 38,900 |
| 18 Apr 2024 | 18.17 | 18.27 | 18.13 | 18.27 | 18.27 | 17,600 |
| 17 Apr 2024 | 18.12 | 18.18 | 18.11 | 18.17 | 18.17 | 6,000 |
| 16 Apr 2024 | 18.21 | 18.21 | 18.09 | 18.12 | 18.12 | 30,100 |
| 15 Apr 2024 | 18.26 | 18.27 | 18.19 | 18.26 | 18.26 | 15,100 |
| 12 Apr 2024 | 18.34 | 18.34 | 18.18 | 18.26 | 18.26 | 42,700 |
| 11 Apr 2024 | 18.30 | 18.35 | 18.25 | 18.34 | 18.34 | 14,200 |
| 09 Apr 2024 | 18.29 | 18.35 | 18.29 | 18.33 | 18.33 | 12,900 |
| 08 Apr 2024 | 18.36 | 18.36 | 18.30 | 18.30 | 18.30 | 2,700 |
| 05 Apr 2024 | 18.38 | 18.38 | 18.30 | 18.35 | 18.35 | 17,700 |
| 04 Apr 2024 | 18.34 | 18.45 | 18.34 | 18.36 | 18.36 | 27,200 |
| 03 Apr 2024 | 18.29 | 18.34 | 18.21 | 18.30 | 18.30 | 10,200 |
| 02 Apr 2024 | 18.21 | 18.30 | 18.19 | 18.30 | 18.30 | 6,700 |
| 01 Apr 2024 | 18.24 | 18.24 | 18.10 | 18.21 | 18.21 | 12,700 |
| 28 Mar 2024 | 18.24 | 18.27 | 18.22 | 18.22 | 18.22 | 11,000 |
| 27 Mar 2024 | 18.28 | 18.30 | 18.22 | 18.30 | 18.30 | 11,000 |
| 26 Mar 2024 | 18.24 | 18.28 | 18.23 | 18.28 | 18.28 | 6,800 |
| 25 Mar 2024 | 18.25 | 18.36 | 18.23 | 18.24 | 18.24 | 11,200 |
| 22 Mar 2024 | 18.35 | 18.35 | 18.32 | 18.32 | 18.32 | 2,500 |
| 21 Mar 2024 | 18.37 | 18.38 | 18.22 | 18.35 | 18.35 | 13,900 |
| 20 Mar 2024 | 18.20 | 18.36 | 18.20 | 18.35 | 18.35 | 4,200 |
| 19 Mar 2024 | 18.23 | 18.32 | 18.19 | 18.21 | 18.21 | 8,900 |
| 18 Mar 2024 | 18.38 | 18.38 | 18.28 | 18.35 | 18.35 | 12,700 |
| 15 Mar 2024 | 18.35 | 18.40 | 18.30 | 18.39 | 18.39 | 24,000 |
| 14 Mar 2024 | 18.40 | 18.40 | 18.33 | 18.40 | 18.40 | 10,400 |
| 13 Mar 2024 | 18.35 | 18.40 | 18.30 | 18.40 | 18.40 | 11,900 |
| 12 Mar 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | 6,400 |
| 11 Mar 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 18.49 | 49,200 |
| 08 Mar 2024 | 18.28 | 18.28 | 18.16 | 18.24 | 18.24 | 36,000 |
| 07 Mar 2024 | 18.28 | 18.28 | 18.15 | 18.15 | 18.15 | 11,100 |
| 06 Mar 2024 | 18.12 | 18.27 | 18.12 | 18.20 | 18.20 | 42,200 |
| 05 Mar 2024 | 18.12 | 18.15 | 18.06 | 18.10 | 18.10 | 34,600 |
| 04 Mar 2024 | 18.03 | 18.20 | 18.00 | 18.14 | 18.14 | 68,500 |
| 01 Mar 2024 | 17.89 | 17.91 | 17.85 | 17.85 | 17.85 | 25,600 |
| 29 Feb 2024 | 17.80 | 17.88 | 17.80 | 17.85 | 17.85 | 73,600 |
| 28 Feb 2024 | 17.80 | 17.85 | 17.78 | 17.78 | 17.78 | 19,600 |
| 27 Feb 2024 | 17.85 | 17.89 | 17.70 | 17.77 | 17.77 | 37,700 |
| 26 Feb 2024 | 18.15 | 18.15 | 17.86 | 17.93 | 17.93 | 30,200 |
| 23 Feb 2024 | 18.28 | 18.28 | 18.18 | 18.24 | 18.24 | 4,400 |
| 22 Feb 2024 | 18.25 | 18.30 | 18.18 | 18.29 | 18.29 | 11,000 |
| 21 Feb 2024 | 18.43 | 18.44 | 18.30 | 18.30 | 18.30 | 9,400 |
| 20 Feb 2024 | 18.36 | 18.42 | 18.33 | 18.35 | 18.35 | 13,700 |
| 19 Feb 2024 | 18.39 | 18.41 | 18.29 | 18.36 | 18.36 | 18,100 |
| 16 Feb 2024 | 18.38 | 18.39 | 18.10 | 18.35 | 18.35 | 27,200 |
| 15 Feb 2024 | 17.85 | 18.15 | 17.85 | 18.10 | 18.10 | 34,300 |
| 14 Feb 2024 | 17.74 | 17.86 | 17.74 | 17.85 | 17.85 | 12,300 |
| 13 Feb 2024 | 17.68 | 17.88 | 17.68 | 17.82 | 17.82 | 5,800 |
| 09 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
| 08 Feb 2024 | 17.90 | 17.90 | 17.59 | 17.80 | 17.80 | 9,400 |
| 07 Feb 2024 | 17.59 | 17.68 | 17.58 | 17.60 | 17.60 | 84,600 |
| 06 Feb 2024 | 17.60 | 17.60 | 17.54 | 17.55 | 17.55 | 6,300 |
| 05 Feb 2024 | 17.60 | 17.68 | 17.52 | 17.53 | 17.53 | 14,400 |
| 02 Feb 2024 | 17.80 | 17.80 | 17.58 | 17.60 | 17.60 | 10,700 |
| 01 Feb 2024 | 17.52 | 17.66 | 17.50 | 17.51 | 17.51 | 36,400 |
| 31 Jan 2024 | 17.75 | 17.75 | 17.52 | 17.52 | 17.52 | 14,100 |
| 30 Jan 2024 | 17.66 | 17.71 | 17.62 | 17.62 | 17.62 | 13,500 |
| 29 Jan 2024 | 17.76 | 17.76 | 17.59 | 17.60 | 17.60 | 23,200 |
| 26 Jan 2024 | 17.79 | 17.85 | 17.70 | 17.71 | 17.71 | 20,900 |
| 25 Jan 2024 | 17.76 | 17.87 | 17.60 | 17.78 | 17.78 | 28,400 |
| 24 Jan 2024 | 17.86 | 17.89 | 17.70 | 17.79 | 17.79 | 14,500 |
| 23 Jan 2024 | 18.12 | 18.13 | 17.88 | 17.88 | 17.88 | 16,000 |
| 22 Jan 2024 | 18.33 | 18.33 | 18.12 | 18.25 | 18.25 | 4,200 |
| 19 Jan 2024 | 18.37 | 18.38 | 18.18 | 18.33 | 18.33 | 11,500 |
| 18 Jan 2024 | 18.35 | 18.39 | 18.30 | 18.31 | 18.31 | 5,100 |
| 17 Jan 2024 | 18.34 | 18.35 | 18.30 | 18.35 | 18.35 | 12,600 |
| 16 Jan 2024 | 18.32 | 18.34 | 18.30 | 18.33 | 18.33 | 4,500 |
| 15 Jan 2024 | 18.27 | 18.33 | 18.27 | 18.33 | 18.33 | 13,300 |
| 12 Jan 2024 | 18.17 | 18.22 | 18.16 | 18.22 | 18.22 | 10,600 |
| 11 Jan 2024 | 18.17 | 18.17 | 18.11 | 18.17 | 18.17 | 7,100 |
| 10 Jan 2024 | 18.00 | 18.12 | 17.96 | 18.12 | 18.12 | 30,800 |
| 09 Jan 2024 | 17.94 | 17.97 | 17.91 | 17.95 | 17.95 | 4,300 |
| 08 Jan 2024 | 17.95 | 17.98 | 17.94 | 17.96 | 17.96 | 5,200 |
| 05 Jan 2024 | 17.73 | 17.99 | 17.70 | 17.95 | 17.95 | 27,300 |
| 04 Jan 2024 | 17.78 | 17.79 | 17.72 | 17.78 | 17.78 | 1,100 |
| 03 Jan 2024 | 17.72 | 17.78 | 17.70 | 17.71 | 17.71 | 11,200 |
| 02 Jan 2024 | 17.61 | 17.70 | 17.61 | 17.68 | 17.68 | 10,000 |
| 29 Dec 2023 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 11,600 |
| 28 Dec 2023 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | 14,500 |
| 27 Dec 2023 | 17.45 | 17.45 | 17.37 | 17.40 | 17.40 | 7,900 |
| 26 Dec 2023 | 17.36 | 17.36 | 17.29 | 17.29 | 17.29 | 1,300 |
| 22 Dec 2023 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 2,600 |
| 21 Dec 2023 | 17.21 | 17.25 | 17.20 | 17.20 | 17.20 | 3,700 |
| 20 Dec 2023 | 17.27 | 17.28 | 17.21 | 17.21 | 17.21 | 2,300 |
| 19 Dec 2023 | 17.30 | 17.30 | 17.17 | 17.20 | 17.20 | 10,200 |
| 18 Dec 2023 | 17.31 | 17.35 | 17.30 | 17.30 | 17.30 | 7,000 |
| 15 Dec 2023 | 17.35 | 17.50 | 17.08 | 17.50 | 17.50 | 59,300 |
| 14 Dec 2023 | 17.30 | 17.31 | 17.22 | 17.25 | 17.25 | 11,600 |
| 13 Dec 2023 | 17.24 | 17.30 | 17.15 | 17.16 | 17.16 | 28,300 |
| 12 Dec 2023 | 17.27 | 17.28 | 17.23 | 17.24 | 17.24 | 17,000 |
| 11 Dec 2023 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | 248,300 |
| 08 Dec 2023 | 17.40 | 17.40 | 17.38 | 17.39 | 17.39 | 13,200 |
| 07 Dec 2023 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | 3,500 |
| 06 Dec 2023 | 17.37 | 17.38 | 17.36 | 17.38 | 17.38 | 5,300 |
| 05 Dec 2023 | 17.37 | 17.40 | 17.36 | 17.37 | 17.37 | 8,800 |
| 04 Dec 2023 | 17.40 | 17.43 | 17.37 | 17.37 | 17.37 | 10,800 |
| 01 Dec 2023 | 17.42 | 17.42 | 17.38 | 17.39 | 17.39 | 7,400 |
| 30 Nov 2023 | 17.43 | 17.50 | 17.38 | 17.38 | 17.38 | 17,000 |
| 29 Nov 2023 | 17.42 | 17.48 | 17.38 | 17.48 | 17.48 | 21,900 |
| 28 Nov 2023 | 17.49 | 17.70 | 17.42 | 17.42 | 17.42 | 4,800 |
| 27 Nov 2023 | 17.41 | 17.50 | 17.38 | 17.50 | 17.50 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.