Mail

G07.SI - Great Eastern Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	17.00	17.00	16.95	16.95	16.95	4,700
06 Jun 2023	16.92	17.00	16.92	17.00	17.00	5,800
05 Jun 2023	16.95	17.02	16.93	16.94	16.94	12,800
01 Jun 2023	17.01	17.01	16.89	16.93	16.93	2,600
31 May 2023	16.95	16.95	16.86	16.86	16.86	18,400
30 May 2023	17.01	17.01	16.90	16.96	16.96	26,300
29 May 2023	17.05	17.06	17.00	17.00	17.00	4,000
26 May 2023	17.00	17.03	16.98	17.00	17.00	5,200
25 May 2023	17.10	17.10	17.00	17.03	17.03	19,200
24 May 2023	17.18	17.18	17.10	17.11	17.11	8,200
23 May 2023	17.16	17.18	17.15	17.18	17.18	11,100
22 May 2023	17.04	17.22	17.04	17.16	17.16	66,800
19 May 2023	17.00	17.03	16.99	17.02	17.02	25,200
18 May 2023	17.02	17.05	16.99	16.99	16.99	14,600
17 May 2023	17.07	17.07	16.95	17.02	17.02	23,900
16 May 2023	17.10	17.10	17.00	17.00	17.00	25,600
15 May 2023	17.08	17.10	17.01	17.10	17.10	17,700
12 May 2023	17.25	17.27	17.08	17.10	17.10	16,600
11 May 2023	17.30	17.30	17.20	17.20	17.20	15,000
10 May 2023	17.35	17.35	17.20	17.24	17.24	4,600
09 May 2023	17.40	17.44	17.25	17.29	17.29	4,300
08 May 2023	17.29	17.41	17.29	17.33	17.33	16,500
05 May 2023	17.23	17.29	17.23	17.27	17.27	3,300
04 May 2023	17.06	17.29	17.06	17.28	17.28	11,500
03 May 2023	17.01	17.11	17.01	17.09	17.09	15,100
02 May 2023	17.12	17.15	17.03	17.03	17.03	32,600
28 Apr 2023	17.10	17.18	17.01	17.03	17.03	32,800
27 Apr 2023	17.14	17.14	16.96	17.00	17.00	54,900
26 Apr 2023	17.19	17.19	17.04	17.06	17.06	82,500
26 Apr 2023	0.55 Dividend
25 Apr 2023	17.68	17.68	17.56	17.57	17.02	60,900
24 Apr 2023	17.69	17.72	17.65	17.66	17.11	57,700
21 Apr 2023	17.73	17.73	17.60	17.66	17.11	31,900
20 Apr 2023	17.73	17.74	17.71	17.71	17.16	21,300
19 Apr 2023	17.81	17.81	17.64	17.75	17.19	36,300
18 Apr 2023	18.00	18.00	17.74	17.81	17.25	23,600
17 Apr 2023	17.84	17.86	17.78	17.82	17.26	17,200
14 Apr 2023	17.80	17.84	17.77	17.84	17.28	10,600
13 Apr 2023	17.83	17.83	17.70	17.76	17.20	10,200
12 Apr 2023	17.84	17.84	17.75	17.75	17.19	7,300
11 Apr 2023	17.81	17.83	17.77	17.77	17.21	11,500
10 Apr 2023	17.84	17.84	17.70	17.75	17.19	9,100
06 Apr 2023	17.76	17.77	17.70	17.72	17.17	17,400
05 Apr 2023	17.81	17.96	17.72	17.81	17.25	13,100
04 Apr 2023	17.70	17.93	17.63	17.82	17.26	32,000
03 Apr 2023	17.50	17.66	17.50	17.61	17.06	18,400
31 Mar 2023	17.50	17.58	17.50	17.50	16.95	51,200
30 Mar 2023	17.44	17.49	17.44	17.48	16.93	21,200
29 Mar 2023	17.46	17.46	17.38	17.44	16.89	11,500
28 Mar 2023	17.46	17.46	17.30	17.37	16.83	44,900
27 Mar 2023	17.40	17.45	17.38	17.45	16.90	6,900
24 Mar 2023	17.47	17.50	17.34	17.34	16.80	15,300
23 Mar 2023	17.35	17.50	17.35	17.35	16.81	6,500
22 Mar 2023	17.40	17.50	17.40	17.46	16.91	13,500
21 Mar 2023	17.47	17.47	17.36	17.40	16.86	9,500
20 Mar 2023	17.53	17.53	17.26	17.26	16.72	37,500
17 Mar 2023	17.63	17.65	17.61	17.61	17.06	2,000
16 Mar 2023	17.64	17.64	17.50	17.53	16.98	16,600
15 Mar 2023	17.59	17.70	17.59	17.65	17.10	17,400
14 Mar 2023	17.63	17.68	17.58	17.58	17.03	33,000
13 Mar 2023	17.78	17.78	17.40	17.62	17.07	26,100
10 Mar 2023	18.04	18.04	17.87	17.88	17.32	22,100
09 Mar 2023	18.20	18.20	18.01	18.04	17.48	10,200
08 Mar 2023	18.10	18.10	18.02	18.04	17.48	5,000
07 Mar 2023	18.20	18.20	18.10	18.10	17.53	17,100
06 Mar 2023	18.17	18.22	18.09	18.17	17.60	9,600
03 Mar 2023	18.05	18.13	18.03	18.05	17.48	10,000
02 Mar 2023	18.06	18.10	18.02	18.05	17.48	13,800
01 Mar 2023	18.03	18.18	18.02	18.10	17.53	15,500
28 Feb 2023	18.30	18.30	18.03	18.03	17.47	28,500
27 Feb 2023	18.49	18.49	18.24	18.26	17.69	12,400
24 Feb 2023	18.41	18.44	18.19	18.31	17.74	24,800
23 Feb 2023	18.45	18.46	18.35	18.35	17.78	29,100
22 Feb 2023	18.57	18.58	18.45	18.45	17.87	48,500
21 Feb 2023	18.75	18.96	18.71	18.79	18.20	4,600
20 Feb 2023	18.96	18.96	18.67	18.67	18.09	4,200
17 Feb 2023	18.88	18.88	18.60	18.79	18.20	13,800
16 Feb 2023	18.79	18.89	18.59	18.69	18.10	31,100
15 Feb 2023	19.02	19.05	18.59	18.59	18.01	24,200
14 Feb 2023	18.96	18.96	18.83	18.90	18.31	14,400
13 Feb 2023	19.02	19.02	18.96	18.96	18.37	13,600
10 Feb 2023	19.00	19.04	18.98	18.98	18.39	14,700
09 Feb 2023	19.05	19.05	18.98	19.02	18.42	8,600
08 Feb 2023	19.10	19.10	19.00	19.03	18.43	9,900
07 Feb 2023	19.00	19.05	18.96	18.98	18.39	17,800
06 Feb 2023	19.08	19.08	18.86	18.86	18.27	6,700
03 Feb 2023	19.00	19.05	18.95	19.01	18.41	8,700
02 Feb 2023	19.02	19.08	18.80	19.05	18.45	15,800
01 Feb 2023	19.00	19.09	19.00	19.05	18.45	21,900
31 Jan 2023	18.90	19.10	18.89	19.00	18.41	17,300
30 Jan 2023	18.85	19.00	18.84	19.00	18.41	17,200
27 Jan 2023	18.63	18.84	18.63	18.82	18.23	9,800
26 Jan 2023	18.55	18.63	18.49	18.62	18.04	35,400
25 Jan 2023	18.55	18.55	18.50	18.55	17.97	14,800
20 Jan 2023	18.44	18.58	18.39	18.50	17.92	14,000
19 Jan 2023	18.43	18.43	18.33	18.33	17.76	2,800
18 Jan 2023	18.35	18.36	18.35	18.36	17.79	700
17 Jan 2023	18.32	18.39	18.32	18.33	17.76	3,200
16 Jan 2023	18.37	18.48	18.31	18.31	17.74	12,300
13 Jan 2023	18.40	18.57	18.33	18.33	17.76	17,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...