Singapore markets open in 5 hours 31 minutes

GP Industries Limited (G20.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.5200+0.0050 (+0.97%)
At close: 11:23AM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.52000.52000.52000.52000.52005,000
23 May 20240.51500.51500.51500.51500.5150-
21 May 20240.51500.51500.51500.51500.51504,000
20 May 20240.51000.51000.51000.51000.5100-
17 May 20240.51000.51000.51000.51000.5100-
16 May 20240.51000.51000.51000.51000.5100-
15 May 20240.51000.51000.51000.51000.5100-
14 May 20240.51000.51000.51000.51000.5100-
13 May 20240.51000.51000.51000.51000.51006,900
10 May 20240.51000.51000.51000.51000.51004,000
09 May 20240.51000.51000.51000.51000.5100-
08 May 20240.51000.51000.51000.51000.5100-
07 May 20240.51000.51000.51000.51000.5100-
06 May 20240.51000.51000.51000.51000.5100-
03 May 20240.51000.51000.51000.51000.5100-
02 May 20240.51000.51000.51000.51000.51003,000
30 Apr 20240.50500.50500.49000.50500.50506,500
29 Apr 20240.50000.50000.49500.49500.49502,900
26 Apr 20240.50000.50000.50000.50000.5000-
25 Apr 20240.50000.50000.50000.50000.50006,600
24 Apr 20240.50500.50500.48000.50000.500028,700
23 Apr 20240.51500.51500.51000.51000.51003,100
22 Apr 20240.51500.51500.51000.51500.515018,000
19 Apr 20240.53000.53000.51500.51500.515016,100
18 Apr 20240.53000.53000.53000.53000.5300-
17 Apr 20240.53000.53000.53000.53000.5300-
16 Apr 20240.53000.53000.53000.53000.5300-
15 Apr 20240.53000.53000.53000.53000.5300-
12 Apr 20240.53000.53000.53000.53000.5300-
11 Apr 20240.53000.53000.53000.53000.53003,900
09 Apr 20240.51500.52500.51500.52500.52505,000
08 Apr 20240.53000.53000.53000.53000.5300-
05 Apr 20240.53000.53000.53000.53000.5300-
04 Apr 20240.53000.53000.53000.53000.5300-
03 Apr 20240.51500.53000.51500.53000.53004,000
02 Apr 20240.53000.53500.51500.53000.530030,100
01 Apr 20240.52500.52500.52500.52500.52502,000
28 Mar 20240.52500.52500.52500.52500.5250-
27 Mar 20240.52500.52500.52500.52500.5250-
26 Mar 20240.52500.52500.52500.52500.5250-
25 Mar 20240.52500.52500.52500.52500.5250-
22 Mar 20240.52500.52500.52500.52500.5250-
21 Mar 20240.52500.53000.52500.52500.52505,500
20 Mar 20240.53000.53000.51500.51500.515038,000
19 Mar 20240.54500.54500.54500.54500.5450-
18 Mar 20240.52500.54500.52500.54500.54508,000
15 Mar 20240.53000.53000.52500.52500.525041,800
14 Mar 20240.53000.53000.52500.52500.52503,400
13 Mar 20240.55500.55500.55500.55500.5550-
12 Mar 20240.55500.55500.55500.55500.5550-
11 Mar 20240.53500.55500.51500.55500.555015,000
08 Mar 20240.56000.56000.56000.56000.5600-
07 Mar 20240.56000.56000.56000.56000.5600-
06 Mar 20240.56000.56000.56000.56000.5600-
05 Mar 20240.56000.56000.56000.56000.5600-
04 Mar 20240.55500.56000.55500.56000.56005,000
01 Mar 20240.55500.55500.55500.55500.5550-
29 Feb 20240.55500.55500.55500.55500.5550-
28 Feb 20240.55500.55500.55500.55500.5550-
27 Feb 20240.55500.55500.55500.55500.5550-
26 Feb 20240.53500.55500.53500.55500.55502,100
23 Feb 20240.56000.56000.56000.56000.5600-
22 Feb 20240.56000.56000.56000.56000.56004,000
21 Feb 20240.56000.56000.56000.56000.5600-
20 Feb 20240.56000.56000.56000.56000.5600-
19 Feb 20240.56000.56000.56000.56000.5600-
16 Feb 20240.54000.56000.54000.56000.56003,000
15 Feb 20240.56000.56000.56000.56000.5600-
14 Feb 20240.56000.56000.56000.56000.5600-
13 Feb 20240.56000.56000.56000.56000.5600-
09 Feb 20240.56000.56000.56000.56000.5600-
08 Feb 20240.56000.56000.56000.56000.5600-
07 Feb 20240.56000.56000.56000.56000.5600-
06 Feb 20240.53500.56000.53500.56000.56004,300
05 Feb 20240.56000.56000.56000.56000.5600-
02 Feb 20240.56000.56000.56000.56000.5600-
01 Feb 20240.55500.56000.55500.56000.56002,100
31 Jan 20240.56000.56000.56000.56000.5600-
30 Jan 20240.54500.56000.54500.56000.56004,000
29 Jan 20240.56000.56000.56000.56000.5600-
26 Jan 20240.56000.56000.56000.56000.5600-
25 Jan 20240.56000.56000.56000.56000.5600-
24 Jan 20240.56000.56000.56000.56000.5600-
23 Jan 20240.55500.56000.55500.56000.56003,100
22 Jan 20240.53500.53500.53500.53500.5350-
19 Jan 20240.56000.56000.53500.53500.53506,000
18 Jan 20240.56000.56000.56000.56000.5600-
17 Jan 20240.56000.56000.56000.56000.5600-
16 Jan 20240.56000.56000.56000.56000.5600-
15 Jan 20240.56000.56000.56000.56000.5600-
12 Jan 20240.53500.56000.52500.56000.56009,300
11 Jan 20240.56000.56000.56000.56000.5600-
10 Jan 20240.56000.56000.56000.56000.5600-
09 Jan 20240.56000.56000.56000.56000.56003,000
08 Jan 20240.56000.56000.56000.56000.5600-
05 Jan 20240.56000.56000.56000.56000.5600-
04 Jan 20240.56000.56000.56000.56000.56009,200
03 Jan 20240.55000.55000.55000.55000.5500-
02 Jan 20240.55000.55000.55000.55000.55009,700
29 Dec 20230.56000.56000.55500.56000.56005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...