Singapore markets open in 6 hours 48 minutes

G. K. Goh Holdings Limited (G41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9050-0.0150 (-1.63%)
At close: 04:56PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.90500.91500.90500.90500.905047,000
30 Sept 20220.92000.92000.91500.92000.92002,081,000
29 Sept 20220.90500.92000.90500.92000.920013,100
28 Sept 20220.90500.90500.90500.90500.9050-
27 Sept 20220.90500.90500.90500.90500.9050-
26 Sept 20220.90500.92000.90500.90500.90506,500
23 Sept 20220.92000.92000.92000.92000.9200309,900
22 Sept 20220.90500.92000.90500.92000.920010,100
21 Sept 20220.93000.93000.93000.93000.9300-
20 Sept 20220.93000.93000.93000.93000.93008,900
19 Sept 20220.91000.91000.90500.91000.910064,500
16 Sept 20220.92000.92500.91000.92500.9250206,100
15 Sept 20220.90000.92000.90000.92000.92006,100
14 Sept 20220.90000.90000.90000.90000.90002,000
13 Sept 20220.91500.91500.91500.91500.9150500
12 Sept 20220.92000.92000.91500.91500.9150395,000
09 Sept 20220.90000.90000.90000.90000.9000-
08 Sept 20220.91500.91500.90000.90000.90005,100
07 Sept 20220.91500.91500.91500.91500.9150-
06 Sept 20220.91500.91500.91500.91500.9150-
05 Sept 20220.91500.91500.91500.91500.9150-
02 Sept 20220.91000.91500.90000.91500.915018,000
01 Sept 20220.90500.90500.90500.90500.9050-
31 Aug 20220.90500.90500.90500.90500.9050-
30 Aug 20220.90500.90500.90500.90500.9050-
29 Aug 20220.90500.90500.90500.90500.905010,500
26 Aug 20220.91000.91000.90500.90500.905012,700
25 Aug 20220.92000.92000.92000.92000.9200-
24 Aug 20220.92000.92000.92000.92000.9200-
23 Aug 20220.92000.92000.92000.92000.9200-
22 Aug 20220.91000.92000.90000.92000.9200182,300
19 Aug 20220.90000.91000.90000.91000.9100359,000
18 Aug 20220.90000.90000.90000.90000.900029,200
17 Aug 20220.90000.90000.89500.90000.900054,300
16 Aug 20220.90500.90500.90500.90500.905010,000
15 Aug 20220.90000.90000.90000.90000.900011,000
12 Aug 20220.92000.92000.92000.92000.9200-
11 Aug 20220.92000.92000.92000.92000.9200-
10 Aug 20220.90000.92000.89500.92000.92005,100
08 Aug 20220.92000.92000.89500.89500.89506,500
05 Aug 20220.90000.92000.90000.92000.920045,100
04 Aug 20220.90000.92000.90000.92000.920010,300
03 Aug 20220.90000.90000.90000.90000.90006,000
02 Aug 20220.90000.90000.90000.90000.9000-
01 Aug 20220.90000.90000.90000.90000.9000-
29 Jul 20220.90000.90000.90000.90000.90007,300
28 Jul 20220.91000.91000.90000.90000.90004,000
27 Jul 20220.91000.91000.91000.91000.9100200
26 Jul 20220.90000.90000.90000.90000.9000-
25 Jul 20220.90500.90500.90000.90000.9000700
22 Jul 20220.90500.90500.90000.90500.90504,500
21 Jul 20220.90500.90500.90000.90500.905010,400
20 Jul 20220.91000.91000.90500.90500.90506,200
19 Jul 20220.91500.91500.90500.90500.905025,000
18 Jul 20220.92000.92000.92000.92000.9200200
15 Jul 20220.92000.92000.92000.92000.9200-
14 Jul 20220.92000.92000.92000.92000.92008,000
13 Jul 20220.91000.91000.90500.90500.90502,000
12 Jul 20220.92000.92000.91000.91000.910022,500
08 Jul 20220.92500.92500.92500.92500.925020,000
07 Jul 20220.92000.92000.92000.92000.920010,000
06 Jul 20220.91500.92000.91500.92000.920024,700
05 Jul 20220.92000.92000.91000.91000.910010,000
04 Jul 20220.92000.92000.92000.92000.920026,400
01 Jul 20220.91000.91000.91000.91000.9100-
30 Jun 20220.91000.91000.91000.91000.91006,000
29 Jun 20220.91500.92000.91500.92000.9200200
28 Jun 20220.92000.92000.92000.92000.9200-
27 Jun 20220.92000.92000.92000.92000.9200-
24 Jun 20220.92000.92000.92000.92000.9200-
23 Jun 20220.91500.92000.91500.92000.9200111,900
22 Jun 20220.92000.92500.91500.91500.915057,200
21 Jun 20220.92000.92000.92000.92000.920022,200
20 Jun 20220.92000.92000.92000.92000.920079,600
17 Jun 20220.92000.92000.91500.92000.9200133,900
16 Jun 20220.92000.92000.92000.92000.92003,800
15 Jun 20220.92000.92000.92000.92000.9200283,500
14 Jun 20220.92000.92000.92000.92000.9200130,000
13 Jun 20220.92000.92000.92000.92000.920066,000
10 Jun 20220.92500.92500.92000.92000.920011,000
09 Jun 20220.92500.93500.92500.93500.93502,500
08 Jun 20220.92000.92500.92000.92500.925083,900
07 Jun 20220.92000.92000.92000.92000.920012,500
06 Jun 20220.93000.93000.92000.92000.920059,300
03 Jun 20220.92500.93000.92500.93000.930015,100
02 Jun 20220.92000.92000.92000.92000.920050,000
01 Jun 20220.93500.94500.93500.93500.935082,900
31 May 20220.92000.93500.92000.93000.930094,200
30 May 20220.91500.91500.91500.91500.915010,000
27 May 20220.92500.93500.91500.91500.915040,000
26 May 20220.92500.92500.92500.92500.92501,300
25 May 20220.92000.92000.92000.92000.9200-
24 May 20220.92000.92000.91500.92000.920031,100
23 May 20220.93000.93000.92000.92000.920012,300
20 May 20220.92000.92000.92000.92000.920057,000
19 May 20220.91500.91500.91500.91500.915030,000
18 May 20220.92000.92500.92000.92500.925027,400
17 May 20220.92000.92000.92000.92000.92003,000
13 May 20220.92000.92000.92000.92000.920020,200
12 May 20220.92000.92500.91500.92000.9200183,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...