Singapore markets close in 2 hours 37 minutes

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2550+0.0050 (+2.00%)
As of 2:09PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20210.25500.26000.25500.25500.25503,203,200
24 Sep 20210.25000.25500.24500.25000.25005,971,600
23 Sep 20210.25000.25000.24500.25000.25001,638,500
22 Sep 20210.25000.25000.24500.25000.2500646,900
21 Sep 20210.24500.25000.24000.24500.24501,505,000
20 Sep 20210.24500.25000.24000.24500.24503,187,000
17 Sep 20210.24500.25000.24500.25000.25002,380,400
16 Sep 20210.25000.25000.24500.24500.24501,181,000
15 Sep 20210.24500.25000.24000.25000.25001,137,500
14 Sep 20210.25000.25000.24500.24500.24501,099,300
13 Sep 20210.24500.25000.24000.25000.25006,480,200
10 Sep 20210.24000.24000.23500.23500.23501,455,900
09 Sep 20210.24000.24500.23500.24000.24003,666,600
08 Sep 20210.24500.24500.24000.24500.24502,412,800
07 Sep 20210.24500.24500.23500.24000.24002,407,800
06 Sep 20210.24500.25000.24000.24500.24502,229,200
03 Sep 20210.24500.25000.24000.25000.25002,524,100
02 Sep 20210.24500.24500.23500.24500.24503,191,100
01 Sep 20210.24000.24500.23500.24500.24503,984,000
31 Aug 20210.24000.24000.23500.23500.23503,178,500
30 Aug 20210.23000.24000.23000.23500.23501,699,900
27 Aug 20210.23000.23500.23000.23000.23002,008,700
26 Aug 20210.23500.24000.23000.23000.2300952,400
25 Aug 20210.23000.23500.23000.23500.23501,464,800
24 Aug 20210.23500.23500.23000.23000.23001,193,700
24 Aug 20210.005 Dividend
23 Aug 20210.23500.24000.23500.23500.23003,426,000
20 Aug 20210.23500.23500.22500.23500.23003,666,100
19 Aug 20210.23500.24000.23000.23500.23003,362,500
18 Aug 20210.23000.24000.23000.23500.23003,964,800
17 Aug 20210.23500.24000.23000.23000.22513,179,300
16 Aug 20210.24000.25000.23500.23500.23007,108,800
13 Aug 20210.24000.24500.23000.23500.23004,946,300
12 Aug 20210.24000.25000.23500.24000.234916,052,200
11 Aug 20210.26000.27000.26000.27000.264314,066,700
10 Aug 20210.26000.26500.26000.26000.25456,757,700
06 Aug 20210.25000.26000.24500.25500.24967,086,400
05 Aug 20210.25500.25500.24500.25000.24476,692,700
04 Aug 20210.25500.25500.25000.25000.24473,247,400
03 Aug 20210.25500.26000.25000.25500.24964,020,600
02 Aug 20210.25500.26000.25000.26000.25453,438,200
30 Jul 20210.25500.26000.25000.25500.24969,456,600
29 Jul 20210.25000.26500.25000.26000.254526,163,300
28 Jul 20210.23000.24500.23000.24500.239811,830,500
27 Jul 20210.23500.24000.23000.23000.22512,347,500
26 Jul 20210.23500.24000.23000.23000.22514,579,700
23 Jul 20210.23000.23000.22500.22500.22023,437,800
22 Jul 20210.22500.23000.22500.23000.2251524,500
21 Jul 20210.22500.23000.22000.22500.22022,825,100
19 Jul 20210.23000.23500.22500.23000.22514,315,000
16 Jul 20210.22500.23000.22000.23000.22512,507,200
15 Jul 20210.22000.22500.22000.22500.2202263,900
14 Jul 20210.21500.22500.21500.22500.2202810,000
13 Jul 20210.22500.22500.21500.21500.21041,624,700
12 Jul 20210.22500.22500.22000.22000.2153351,100
09 Jul 20210.22000.22500.22000.22500.22021,347,500
08 Jul 20210.22500.23000.22000.22000.21532,992,900
07 Jul 20210.22500.23000.22500.22500.2202614,300
06 Jul 20210.23000.23000.22500.23000.2251538,200
05 Jul 20210.23000.23500.22500.23000.22515,512,800
02 Jul 20210.22000.23000.22000.23000.22512,859,700
01 Jul 20210.22500.22500.22000.22000.2153464,100
30 Jun 20210.22000.22500.22000.22000.2153459,600
29 Jun 20210.22000.23000.22000.22000.21531,136,900
28 Jun 20210.22500.22500.22000.22000.21531,867,800
25 Jun 20210.23000.23000.22500.22500.22021,286,300
24 Jun 20210.23500.24000.22500.23000.22512,327,200
23 Jun 20210.23000.24000.23000.23500.23003,700,700
22 Jun 20210.23000.23500.23000.23000.22511,911,100
21 Jun 20210.22500.22500.22000.22500.22021,515,500
18 Jun 20210.23000.23000.22500.22500.2202395,800
17 Jun 20210.23000.23000.22500.23000.22511,423,400
16 Jun 20210.24000.24000.23000.23000.22511,530,000
15 Jun 20210.23000.24500.23000.23500.23005,336,700
14 Jun 20210.22000.23500.22000.23000.22517,075,600
11 Jun 20210.21500.22000.21000.21500.21042,115,600
10 Jun 20210.22000.22000.21000.21000.20552,119,200
09 Jun 20210.21500.22000.21000.22000.2153919,400
09 Jun 20210.005 Dividend
08 Jun 20210.22000.22500.21500.22000.21042,401,400
07 Jun 20210.22000.22500.21500.22000.21043,091,600
04 Jun 20210.22500.23000.22000.22000.21041,767,100
03 Jun 20210.22000.22500.22000.22000.21042,777,800
02 Jun 20210.22000.22500.22000.22000.21041,713,800
01 Jun 20210.21500.22500.21500.22000.21044,321,200
31 May 20210.21000.21500.21000.21500.2056812,100
28 May 20210.20500.21000.20500.20500.19611,288,400
27 May 20210.21000.21000.20000.20500.19612,404,600
25 May 20210.20500.21000.20000.21000.2009993,300
24 May 20210.20500.21000.20500.20500.19611,307,200
21 May 20210.21500.21500.20000.20000.19136,691,200
20 May 20210.21000.22000.21000.21000.20092,735,300
19 May 20210.21500.22000.21000.21000.20091,032,800
18 May 20210.22000.23000.21500.22000.21042,821,200
17 May 20210.21000.22000.21000.21500.20562,795,700
14 May 20210.22500.24000.20000.20500.196117,819,800
12 May 20210.21000.23000.21000.23000.220011,173,800
11 May 20210.21000.21500.20500.21500.20561,953,300
10 May 20210.21500.21500.21000.21500.20562,229,400
07 May 20210.19900.22000.19900.21000.20094,256,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...