Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,934.88
+2,223.90(+3.38%)
CMC Crypto 200
1,375.11
+44.51(+3.38%)

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.2900

-0.0050

(-1.69%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.2900	0.2950	0.2900	0.2900	0.2900	1,337,500
25 Jul 2024	0.2900	0.2950	0.2850	0.2950	0.2950	3,152,300
24 Jul 2024	0.2850	0.2900	0.2850	0.2850	0.2850	535,600
23 Jul 2024	0.2850	0.2900	0.2850	0.2850	0.2850	612,600
22 Jul 2024	0.2900	0.2900	0.2850	0.2850	0.2850	773,800
19 Jul 2024	0.2950	0.2950	0.2850	0.2850	0.2850	4,824,300
18 Jul 2024	0.2900	0.2950	0.2850	0.2950	0.2950	3,686,700
17 Jul 2024	0.2850	0.2950	0.2850	0.2900	0.2900	4,040,400
16 Jul 2024	0.2900	0.2900	0.2850	0.2850	0.2850	295,400
15 Jul 2024	0.2900	0.2900	0.2850	0.2900	0.2900	579,600
12 Jul 2024	0.2900	0.2900	0.2850	0.2900	0.2900	779,400
11 Jul 2024	0.2900	0.2900	0.2850	0.2900	0.2900	650,800
10 Jul 2024	0.2850	0.2900	0.2850	0.2900	0.2900	503,900
09 Jul 2024	0.2900	0.2950	0.2850	0.2900	0.2900	1,849,900
08 Jul 2024	0.2900	0.2950	0.2900	0.2900	0.2900	298,900
05 Jul 2024	0.2850	0.2950	0.2850	0.2900	0.2900	1,620,100
04 Jul 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,459,300
03 Jul 2024	0.2900	0.2950	0.2850	0.2900	0.2900	752,900
02 Jul 2024	0.2950	0.2950	0.2850	0.2900	0.2900	1,363,600
01 Jul 2024	0.2950	0.2950	0.2850	0.2900	0.2900	1,090,200
28 Jun 2024	0.2950	0.2950	0.2750	0.2900	0.2900	14,675,100
27 Jun 2024	0.3000	0.3000	0.2950	0.2950	0.2950	1,434,800
26 Jun 2024	0.3050	0.3050	0.2950	0.3000	0.3000	4,277,500
25 Jun 2024	0.3050	0.3050	0.3000	0.3000	0.3000	989,300
24 Jun 2024	0.3100	0.3100	0.3000	0.3050	0.3050	3,176,000
21 Jun 2024	0.3000	0.3100	0.2950	0.3050	0.3050	7,216,100
20 Jun 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,596,100
19 Jun 2024	0.3000	0.3000	0.2950	0.3000	0.3000	1,494,000
18 Jun 2024	0.3000	0.3050	0.2950	0.3000	0.3000	3,423,100
14 Jun 2024	0.3050	0.3050	0.2950	0.3050	0.3050	1,990,400
13 Jun 2024	0.3000	0.3050	0.3000	0.3000	0.3000	267,800
12 Jun 2024	0.3100	0.3100	0.3000	0.3000	0.3000	1,102,000
11 Jun 2024	0.3050	0.3100	0.3050	0.3050	0.3050	1,168,000
10 Jun 2024	0.3100	0.3100	0.3050	0.3050	0.3050	1,927,700
07 Jun 2024	0.3150	0.3150	0.3100	0.3100	0.3100	1,065,400
06 Jun 2024	0.3150	0.3200	0.3150	0.3150	0.3150	2,473,100
05 Jun 2024	0.3150	0.3200	0.3150	0.3150	0.3150	2,517,900
04 Jun 2024	0.3150	0.3150	0.3100	0.3150	0.3150	958,200
03 Jun 2024	0.3200	0.3200	0.3100	0.3150	0.3150	3,146,400
31 May 2024	0.3150	0.3200	0.3100	0.3200	0.3200	2,715,700
30 May 2024	0.3200	0.3200	0.3100	0.3150	0.3150	7,074,500
29 May 2024	0.3250	0.3250	0.3200	0.3250	0.3250	2,426,900
28 May 2024	0.3250	0.3300	0.3200	0.3250	0.3250	6,303,500
27 May 2024	0.3100	0.3250	0.3050	0.3250	0.3250	10,187,900
24 May 2024	0.3050	0.3100	0.3000	0.3050	0.3050	2,563,800
23 May 2024	0.3050	0.3100	0.3050	0.3050	0.3050	3,579,100
23 May 2024	0.002 Dividend
21 May 2024	0.3100	0.3100	0.3000	0.3050	0.3030	2,911,500
20 May 2024	0.3000	0.3150	0.3000	0.3050	0.3030	10,559,200
17 May 2024	0.3000	0.3000	0.2900	0.3000	0.2980	3,866,200
16 May 2024	0.2950	0.3000	0.2950	0.2950	0.2931	3,867,400
15 May 2024	0.3000	0.3050	0.2950	0.2950	0.2931	4,568,400
14 May 2024	0.2950	0.3050	0.2950	0.3000	0.2980	6,585,300
13 May 2024	0.2800	0.2900	0.2800	0.2900	0.2881	4,530,700
10 May 2024	0.2800	0.2850	0.2750	0.2750	0.2732	5,937,700
09 May 2024	0.2900	0.2900	0.2800	0.2850	0.2831	2,883,600
09 May 2024	0.006 Dividend
08 May 2024	0.2950	0.2950	0.2900	0.2950	0.2871	1,533,800
07 May 2024	0.2950	0.2950	0.2850	0.2950	0.2871	7,190,100
06 May 2024	0.2950	0.2950	0.2900	0.2950	0.2871	1,210,100
03 May 2024	0.3000	0.3050	0.2900	0.2900	0.2822	7,656,400
02 May 2024	0.3050	0.3100	0.3000	0.3000	0.2920	3,912,000
30 Apr 2024	0.3100	0.3150	0.3050	0.3050	0.2968	4,164,900
29 Apr 2024	0.3100	0.3100	0.3050	0.3100	0.3017	1,829,400
26 Apr 2024	0.3050	0.3100	0.3000	0.3050	0.2968	6,403,200
25 Apr 2024	0.3100	0.3100	0.3000	0.3100	0.3017	3,810,200
24 Apr 2024	0.3100	0.3150	0.3050	0.3100	0.3017	5,453,600
23 Apr 2024	0.3100	0.3150	0.3050	0.3100	0.3017	7,877,800
22 Apr 2024	0.3000	0.3100	0.2950	0.3100	0.3017	9,817,000
19 Apr 2024	0.3050	0.3100	0.2950	0.3000	0.2920	10,908,300
18 Apr 2024	0.3150	0.3200	0.3000	0.3050	0.2968	9,889,400
17 Apr 2024	0.3200	0.3250	0.3150	0.3150	0.3066	1,997,600
16 Apr 2024	0.3150	0.3200	0.3100	0.3200	0.3114	10,560,100
15 Apr 2024	0.3200	0.3250	0.3100	0.3150	0.3066	7,822,600
12 Apr 2024	0.3350	0.3400	0.3200	0.3250	0.3163	18,423,600
11 Apr 2024	0.3350	0.3450	0.3300	0.3350	0.3260	10,247,500
09 Apr 2024	0.3350	0.3400	0.3350	0.3350	0.3260	1,852,500
08 Apr 2024	0.3450	0.3450	0.3300	0.3350	0.3260	9,594,200
05 Apr 2024	0.3450	0.3500	0.3400	0.3400	0.3309	7,625,600
04 Apr 2024	0.3550	0.3550	0.3450	0.3450	0.3358	3,867,900
03 Apr 2024	0.3550	0.3550	0.3500	0.3500	0.3406	1,777,300
02 Apr 2024	0.3600	0.3650	0.3500	0.3550	0.3455	11,812,700
01 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3504	11,343,200
28 Mar 2024	0.3450	0.3550	0.3450	0.3450	0.3358	7,028,600
27 Mar 2024	0.3550	0.3550	0.3450	0.3500	0.3406	6,482,600
26 Mar 2024	0.3400	0.3550	0.3400	0.3550	0.3455	12,663,900
25 Mar 2024	0.3400	0.3450	0.3350	0.3400	0.3309	12,075,500
22 Mar 2024	0.3550	0.3550	0.3350	0.3400	0.3309	10,671,200
21 Mar 2024	0.3450	0.3550	0.3400	0.3500	0.3406	11,278,700
20 Mar 2024	0.3350	0.3450	0.3350	0.3400	0.3309	8,100,200
19 Mar 2024	0.3350	0.3450	0.3300	0.3400	0.3309	9,820,900
18 Mar 2024	0.3650	0.3650	0.3400	0.3400	0.3309	21,884,600
15 Mar 2024	0.3650	0.3700	0.3600	0.3650	0.3552	13,298,900
14 Mar 2024	0.3700	0.3750	0.3600	0.3700	0.3601	11,431,300
13 Mar 2024	0.3750	0.3750	0.3600	0.3700	0.3601	11,310,000
12 Mar 2024	0.3800	0.3850	0.3700	0.3700	0.3601	16,009,300
11 Mar 2024	0.3650	0.3850	0.3650	0.3800	0.3698	24,732,700
08 Mar 2024	0.3550	0.3650	0.3550	0.3650	0.3552	16,346,300
07 Mar 2024	0.3550	0.3600	0.3450	0.3500	0.3406	8,707,400
06 Mar 2024	0.3500	0.3600	0.3450	0.3550	0.3455	11,419,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,934.88+2,223.90(+3.38%)

CMC Crypto 2001,375.11+44.51(+3.38%)

Geo Energy Resources Limited (RE4.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,934.88
+2,223.90(+3.38%)

CMC Crypto 200
1,375.11
+44.51(+3.38%)