Singapore markets open in 4 hours 41 minutes

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2900-0.0100 (-3.33%)
At close: 05:04PM SGT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20230.30000.30000.28000.29000.290018,035,700
02 Oct 20230.29500.31000.29000.30000.300030,819,600
29 Sept 20230.27500.29500.27500.29000.290014,838,400
28 Sept 20230.26500.28000.26500.27500.275011,290,800
27 Sept 20230.25500.27000.25000.26500.265013,127,000
26 Sept 20230.25500.26500.25000.25000.250014,898,200
25 Sept 20230.22500.26500.22500.25500.255020,996,300
22 Sept 20230.22500.23000.22500.22500.22501,323,700
21 Sept 20230.22500.23000.22000.22500.22507,475,300
20 Sept 20230.23000.23000.22500.22500.2250966,200
19 Sept 20230.22000.23000.22000.23000.23003,833,900
18 Sept 20230.22000.22500.22000.22000.2200862,000
15 Sept 20230.22000.22500.22000.22000.22001,783,600
14 Sept 20230.22500.22500.22000.22500.2250978,200
13 Sept 20230.22000.22500.22000.22000.2200854,500
12 Sept 20230.22000.22500.21500.22000.22002,952,900
11 Sept 20230.22000.22500.21500.21500.21503,387,700
08 Sept 20230.22000.22500.22000.22000.2200600,800
07 Sept 20230.22500.22500.22000.22500.2250789,200
06 Sept 20230.22500.22500.22000.22500.22502,312,900
05 Sept 20230.21500.22500.21500.22500.22504,207,300
04 Sept 20230.22000.22000.21500.21500.2150929,100
31 Aug 20230.22000.22000.21500.22000.2200870,600
30 Aug 20230.22000.22000.21500.21500.21501,359,000
29 Aug 20230.21500.22000.21500.22000.22001,040,100
29 Aug 20230.005 Dividend
28 Aug 20230.22000.22500.22000.22000.21501,850,900
25 Aug 20230.22000.22000.21000.21500.21013,989,100
24 Aug 20230.21500.22000.21500.22000.2150366,800
23 Aug 20230.22000.22000.21500.21500.2101296,200
22 Aug 20230.22000.22000.21500.21500.2101542,500
21 Aug 20230.22000.22500.21500.21500.21012,958,600
18 Aug 20230.22500.22500.22000.22000.2150335,800
17 Aug 20230.22500.22500.22000.22000.2150280,500
16 Aug 20230.22500.22500.22000.22500.21991,181,800
15 Aug 20230.22500.23000.22000.23000.22481,847,700
14 Aug 20230.23000.23000.22000.22500.21991,991,600
11 Aug 20230.21500.23000.21500.23000.224811,480,700
10 Aug 20230.21500.22000.21500.22000.2150783,900
08 Aug 20230.21500.22000.21000.21500.21011,576,100
07 Aug 20230.22000.22000.21500.21500.2101563,500
04 Aug 20230.21500.22000.21500.21500.2101784,400
03 Aug 20230.21500.21500.21000.21500.21011,886,000
02 Aug 20230.22000.22000.21000.21500.21016,510,800
01 Aug 20230.22000.22000.21500.22000.2150681,700
31 Jul 20230.22000.22000.21500.22000.21502,540,800
28 Jul 20230.22500.22500.21500.21500.21012,001,500
27 Jul 20230.22500.22500.21500.22500.21997,527,200
26 Jul 20230.22500.22500.22000.22000.2150738,300
25 Jul 20230.22000.22500.22000.22000.21503,399,400
24 Jul 20230.22000.22500.22000.22500.21991,676,200
21 Jul 20230.22000.22500.22000.22000.21501,590,400
20 Jul 20230.21500.22500.21500.22000.21504,500,600
19 Jul 20230.22500.22500.21500.22000.21501,285,200
18 Jul 20230.22000.22500.22000.22500.21991,290,600
17 Jul 20230.22000.22500.21500.22000.21504,417,300
14 Jul 20230.22000.22500.22000.22500.21992,716,400
13 Jul 20230.22500.22500.21500.21500.210111,783,500
12 Jul 20230.22500.23000.22000.22500.21994,634,100
11 Jul 20230.23000.23000.22500.23000.22487,029,900
10 Jul 20230.23000.23000.22500.22500.21991,202,000
07 Jul 20230.22500.23000.22500.23000.22481,464,200
06 Jul 20230.22500.23000.22500.23000.2248809,900
05 Jul 20230.23000.23000.22500.23000.22482,457,900
04 Jul 20230.22500.23000.22500.23000.2248347,600
03 Jul 20230.22500.23000.22500.22500.21991,214,000
30 Jun 20230.23000.23500.22500.22500.21995,970,300
28 Jun 20230.22500.23000.22500.22500.21991,531,000
27 Jun 20230.23000.23500.22500.23000.22483,246,700
26 Jun 20230.22000.23500.22000.23500.22977,876,000
23 Jun 20230.22500.22500.22000.22500.21998,276,900
22 Jun 20230.23000.23000.22500.22500.21992,071,300
21 Jun 20230.23000.23000.22500.22500.2199648,000
20 Jun 20230.23000.23000.22500.23000.22481,053,600
19 Jun 20230.24000.24000.22500.23000.22488,669,000
16 Jun 20230.22000.24000.22000.23500.229727,423,400
15 Jun 20230.22000.22000.21500.22000.21503,822,300
14 Jun 20230.22000.22000.21500.21500.21017,515,400
13 Jun 20230.23000.23000.22000.22500.219919,577,400
12 Jun 20230.23000.23500.22500.23000.22485,444,600
09 Jun 20230.23000.23000.22500.23000.22485,852,400
08 Jun 20230.23500.24000.23000.23000.22483,730,400
07 Jun 20230.24000.24000.22500.23500.229722,297,400
06 Jun 20230.23000.24000.22500.24000.234517,841,500
05 Jun 20230.23000.23500.22500.22500.21996,300,100
01 Jun 20230.23500.24000.22000.22500.219913,764,900
31 May 20230.24000.24500.23500.24000.23455,544,300
30 May 20230.26000.26500.24000.24500.239418,111,300
30 May 20230.005 Dividend
29 May 20230.26500.27000.26000.26500.25415,637,500
26 May 20230.26500.27000.26500.27000.25891,269,100
25 May 20230.27000.27500.26500.27000.25894,454,000
24 May 20230.27000.27500.27000.27500.2637324,800
23 May 20230.27000.27500.26500.27000.25893,609,100
22 May 20230.27000.27500.26500.27000.25894,796,700
19 May 20230.27000.27500.26500.27500.26375,252,600
18 May 20230.27000.27000.26500.27000.25891,897,400
17 May 20230.27000.27500.26500.26500.25414,430,000
16 May 20230.28000.28000.27000.27000.25896,929,000
15 May 20230.28500.28500.27500.27500.263712,878,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...