Singapore markets open in 6 hours 42 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.91500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.92000.92000.92000.92000.920024,000
10 May 20220.92500.92500.92000.92000.920090,900
09 May 20220.93000.93000.92500.93000.930051,100
06 May 20220.93000.93000.93000.93000.9300106,100
05 May 20220.93500.94000.93500.94000.940072,000
04 May 20220.94500.94500.93500.93500.935074,500
29 Apr 20220.95000.95000.92500.94500.9450296,100
28 Apr 20220.97500.97500.94500.96000.9600141,000
28 Apr 20220.2 Dividend
27 Apr 20221.18001.19001.18001.18000.9800299,500
26 Apr 20221.20001.21001.19001.19000.9883210,500
25 Apr 20221.21001.22001.20001.20000.9966445,300
22 Apr 20221.19001.23001.19001.21001.0049777,400
21 Apr 20221.15001.17001.15001.16000.96342,500
20 Apr 20221.16001.17001.16001.16000.963410,500
19 Apr 20221.15001.16001.15001.16000.963424,000
18 Apr 20221.15001.15001.15001.15000.955112,000
14 Apr 20221.17001.17001.15001.15000.955149,500
13 Apr 20221.16001.17001.15001.15000.955128,100
12 Apr 20221.17001.17001.15001.16000.963469,100
11 Apr 20221.17001.17001.17001.17000.9717-
08 Apr 20221.16001.17001.16001.17000.971710,500
07 Apr 20221.18001.18001.18001.18000.9800-
06 Apr 20221.18001.18001.18001.18000.9800-
05 Apr 20221.17001.18001.17001.18000.980032,000
04 Apr 20221.15001.17001.15001.17000.971790,700
01 Apr 20221.14001.15001.14001.15000.955133,800
31 Mar 20221.14001.14001.14001.14000.946820,000
30 Mar 20221.15001.17001.14001.16000.963413,000
29 Mar 20221.15001.15001.15001.15000.955129,800
28 Mar 20221.14001.14001.14001.14000.946811,000
25 Mar 20221.15001.15001.15001.15000.955130,000
24 Mar 20221.15001.17001.15001.16000.963428,000
23 Mar 20221.15001.15001.15001.15000.955119,900
22 Mar 20221.14001.15001.14001.15000.95513,500
21 Mar 20221.15001.15001.14001.14000.94688,500
18 Mar 20221.13001.14001.13001.14000.946825,800
17 Mar 20221.14001.14001.13001.13000.938515,000
16 Mar 20221.14001.14001.13001.13000.938530,000
15 Mar 20221.13001.13001.13001.13000.9385-
14 Mar 20221.14001.14001.13001.13000.9385217,200
11 Mar 20221.13001.14001.13001.14000.9468782,100
10 Mar 20221.14001.14001.14001.14000.946819,700
09 Mar 20221.14001.15001.13001.13000.938561,000
08 Mar 20221.13001.14001.13001.13000.938532,100
07 Mar 20221.14001.14001.14001.14000.946835,000
04 Mar 20221.14001.14001.13001.13000.938535,300
03 Mar 20221.13001.15001.12001.15000.9551256,000
02 Mar 20221.15001.16001.12001.15000.9551155,100
01 Mar 20221.17001.17001.17001.17000.97176,000
28 Feb 20221.18001.18001.18001.18000.980041,000
25 Feb 20221.17001.19001.15001.18000.9800311,400
24 Feb 20221.15001.15001.13001.15000.955121,200
23 Feb 20221.13001.15001.13001.15000.955139,900
22 Feb 20221.15001.15001.15001.15000.9551-
21 Feb 20221.14001.15001.14001.15000.955112,500
18 Feb 20221.14001.14001.14001.14000.94681,500
17 Feb 20221.14001.15001.14001.15000.955119,900
16 Feb 20221.14001.15001.14001.15000.955128,100
15 Feb 20221.14001.15001.14001.15000.955153,900
14 Feb 20221.14001.14001.13001.14000.946833,300
11 Feb 20221.13001.14001.13001.14000.94683,100
10 Feb 20221.15001.15001.14001.14000.946813,200
09 Feb 20221.12001.14001.12001.14000.946831,400
08 Feb 20221.12001.12001.12001.12000.93022,000
07 Feb 20221.15001.15001.10001.12000.9302166,300
04 Feb 20221.16001.16001.16001.16000.96348,500
03 Feb 20221.16001.17001.15001.17000.97178,500
31 Jan 20221.16001.16001.16001.16000.9634-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...