Yahoo

Mail

Singapore markets open in 3 hours

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,951.57
+34.93(+0.89%)
Dow
32,244.58
+382.60(+1.20%)
Nasdaq
11,675.54
+45.02(+0.39%)
Bitcoin USD
28,056.34
-18.00(-0.06%)
CMC Crypto 200
606.97
+7.30(+1.22%)

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.2950

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	0.2950	0.3000	0.2900	0.2950	0.2950	6,818,900
17 Mar 2023	0.3000	0.3000	0.2950	0.2950	0.2950	2,839,200
16 Mar 2023	0.3000	0.3050	0.2850	0.3000	0.3000	23,099,100
15 Mar 2023	0.3000	0.3050	0.3000	0.3050	0.3050	9,254,700
14 Mar 2023	0.3050	0.3050	0.3000	0.3050	0.3050	7,863,300
13 Mar 2023	0.3100	0.3100	0.3050	0.3050	0.3050	6,002,900
10 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3100	2,595,000
09 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3100	2,708,100
08 Mar 2023	0.3150	0.3150	0.3100	0.3150	0.3150	5,218,100
07 Mar 2023	0.3150	0.3200	0.3150	0.3150	0.3150	11,251,000
06 Mar 2023	0.3200	0.3250	0.3100	0.3150	0.3150	10,980,500
03 Mar 2023	0.3200	0.3250	0.3200	0.3200	0.3200	1,455,600
02 Mar 2023	0.3250	0.3250	0.3200	0.3250	0.3250	1,379,300
01 Mar 2023	0.3250	0.3250	0.3200	0.3250	0.3250	5,918,500
28 Feb 2023	0.3300	0.3350	0.3250	0.3250	0.3250	13,984,500
27 Feb 2023	0.3300	0.3300	0.3200	0.3250	0.3250	9,114,124
24 Feb 2023	0.3200	0.3300	0.3150	0.3300	0.3300	9,095,000
23 Feb 2023	0.3100	0.3200	0.3050	0.3200	0.3200	9,167,100
22 Feb 2023	0.3050	0.3100	0.3050	0.3050	0.3050	1,722,300
21 Feb 2023	0.3050	0.3100	0.3050	0.3050	0.3050	944,500
20 Feb 2023	0.3150	0.3150	0.3000	0.3100	0.3100	18,869,800
17 Feb 2023	0.3150	0.3150	0.3100	0.3100	0.3100	6,656,000
16 Feb 2023	0.3200	0.3200	0.3100	0.3150	0.3150	10,229,500
15 Feb 2023	0.3200	0.3200	0.3100	0.3150	0.3150	4,009,200
14 Feb 2023	0.3150	0.3200	0.3150	0.3200	0.3200	2,758,700
13 Feb 2023	0.3200	0.3250	0.3150	0.3150	0.3150	2,644,900
10 Feb 2023	0.3250	0.3250	0.3200	0.3200	0.3200	453,000
09 Feb 2023	0.3200	0.3250	0.3150	0.3200	0.3200	790,400
08 Feb 2023	0.3200	0.3250	0.3200	0.3200	0.3200	1,645,800
07 Feb 2023	0.3200	0.3250	0.3150	0.3200	0.3200	4,026,200
06 Feb 2023	0.3200	0.3200	0.3150	0.3200	0.3200	1,694,100
03 Feb 2023	0.3200	0.3250	0.3150	0.3150	0.3150	2,682,200
02 Feb 2023	0.3250	0.3250	0.3150	0.3200	0.3200	16,454,200
01 Feb 2023	0.3300	0.3350	0.3250	0.3250	0.3250	4,708,400
31 Jan 2023	0.3300	0.3350	0.3250	0.3300	0.3300	7,038,000
30 Jan 2023	0.3350	0.3350	0.3300	0.3300	0.3300	1,164,800
27 Jan 2023	0.3400	0.3450	0.3300	0.3300	0.3300	8,039,700
26 Jan 2023	0.3300	0.3450	0.3250	0.3400	0.3400	10,373,300
25 Jan 2023	0.3300	0.3300	0.3250	0.3300	0.3300	3,129,400
20 Jan 2023	0.3200	0.3300	0.3200	0.3250	0.3250	3,472,300
19 Jan 2023	0.3300	0.3300	0.3200	0.3250	0.3250	7,098,900
18 Jan 2023	0.3250	0.3300	0.3150	0.3300	0.3300	8,035,200
17 Jan 2023	0.3250	0.3250	0.3200	0.3250	0.3250	1,754,700
16 Jan 2023	0.3250	0.3250	0.3200	0.3200	0.3200	2,633,900
13 Jan 2023	0.3250	0.3250	0.3200	0.3200	0.3200	3,371,000
12 Jan 2023	0.3200	0.3250	0.3200	0.3200	0.3200	2,475,600
11 Jan 2023	0.3100	0.3200	0.3100	0.3200	0.3200	11,188,600
10 Jan 2023	0.3100	0.3150	0.3100	0.3100	0.3100	2,368,500
09 Jan 2023	0.3150	0.3150	0.3100	0.3150	0.3150	2,588,100
06 Jan 2023	0.3100	0.3150	0.3050	0.3050	0.3050	6,308,000
05 Jan 2023	0.3100	0.3150	0.3050	0.3100	0.3100	10,447,800
04 Jan 2023	0.3200	0.3200	0.3050	0.3050	0.3050	13,504,000
03 Jan 2023	0.3250	0.3300	0.3200	0.3200	0.3200	4,149,800
30 Dec 2022	0.3250	0.3300	0.3250	0.3250	0.3250	9,611,200
29 Dec 2022	0.3250	0.3250	0.3200	0.3250	0.3250	1,462,000
28 Dec 2022	0.3250	0.3250	0.3200	0.3200	0.3200	10,784,800
27 Dec 2022	0.3200	0.3300	0.3200	0.3250	0.3250	6,041,100
23 Dec 2022	0.3300	0.3300	0.3200	0.3200	0.3200	4,665,400
22 Dec 2022	0.3300	0.3350	0.3300	0.3300	0.3300	2,456,200
21 Dec 2022	0.3350	0.3350	0.3250	0.3300	0.3300	2,619,200
20 Dec 2022	0.3400	0.3400	0.3250	0.3350	0.3350	11,120,100
19 Dec 2022	0.3400	0.3450	0.3300	0.3400	0.3400	7,149,600
16 Dec 2022	0.3400	0.3450	0.3300	0.3350	0.3350	8,928,000
15 Dec 2022	0.3450	0.3550	0.3400	0.3400	0.3400	11,496,100
14 Dec 2022	0.3200	0.3450	0.3200	0.3400	0.3400	24,377,100
13 Dec 2022	0.3100	0.3250	0.3050	0.3200	0.3200	21,434,100
12 Dec 2022	0.3300	0.3300	0.3050	0.3150	0.3150	17,561,500
09 Dec 2022	0.3500	0.3500	0.3200	0.3300	0.3300	45,745,100
08 Dec 2022	0.3500	0.3550	0.3500	0.3500	0.3500	1,862,900
07 Dec 2022	0.3500	0.3550	0.3500	0.3550	0.3550	1,482,000
06 Dec 2022	0.3550	0.3600	0.3500	0.3500	0.3500	3,036,300
06 Dec 2022	0.01 Dividend
05 Dec 2022	0.3700	0.3750	0.3600	0.3600	0.3500	4,537,400
02 Dec 2022	0.3650	0.3750	0.3600	0.3750	0.3646	10,724,600
01 Dec 2022	0.3650	0.3650	0.3600	0.3650	0.3549	2,386,700
30 Nov 2022	0.3600	0.3650	0.3550	0.3650	0.3549	6,270,700
29 Nov 2022	0.3500	0.3600	0.3500	0.3550	0.3451	4,306,200
28 Nov 2022	0.3600	0.3600	0.3500	0.3500	0.3403	6,283,000
25 Nov 2022	0.3600	0.3600	0.3550	0.3600	0.3500	1,033,500
24 Nov 2022	0.3600	0.3650	0.3550	0.3550	0.3451	5,842,300
23 Nov 2022	0.3650	0.3650	0.3600	0.3600	0.3500	3,342,800
22 Nov 2022	0.3550	0.3650	0.3500	0.3600	0.3500	8,102,700
21 Nov 2022	0.3600	0.3650	0.3550	0.3550	0.3451	8,917,300
18 Nov 2022	0.3650	0.3650	0.3600	0.3600	0.3500	4,508,700
17 Nov 2022	0.3600	0.3700	0.3600	0.3600	0.3500	6,676,200
16 Nov 2022	0.3650	0.3700	0.3600	0.3600	0.3500	10,152,700
15 Nov 2022	0.3700	0.3700	0.3650	0.3650	0.3549	5,347,200
14 Nov 2022	0.3800	0.3800	0.3650	0.3650	0.3549	13,717,200
11 Nov 2022	0.3800	0.3850	0.3750	0.3800	0.3694	14,316,900
10 Nov 2022	0.3850	0.3850	0.3700	0.3800	0.3694	28,472,600
09 Nov 2022	0.4000	0.4050	0.3950	0.4050	0.3937	15,706,000
08 Nov 2022	0.4200	0.4200	0.3600	0.3900	0.3792	46,932,000
07 Nov 2022	0.4100	0.4200	0.4100	0.4150	0.4035	22,885,600
04 Nov 2022	0.4000	0.4100	0.4000	0.4050	0.3937	9,073,600
03 Nov 2022	0.4050	0.4050	0.3950	0.4050	0.3937	2,987,200
02 Nov 2022	0.4000	0.4100	0.3950	0.4050	0.3937	25,290,000
01 Nov 2022	0.3950	0.4000	0.3900	0.3950	0.3840	6,905,700
31 Oct 2022	0.4050	0.4050	0.3900	0.3900	0.3792	4,622,500
28 Oct 2022	0.3900	0.4100	0.3900	0.3950	0.3840	8,423,800
27 Oct 2022	0.3900	0.3950	0.3850	0.3900	0.3792	6,954,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,951.57+34.93(+0.89%)

Dow32,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Bitcoin USD28,056.34-18.00(-0.06%)

CMC Crypto 200606.97+7.30(+1.22%)

Geo Energy Resources Limited (RE4.SI)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,951.57
+34.93(+0.89%)

Dow
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Bitcoin USD
28,056.34
-18.00(-0.06%)

CMC Crypto 200
606.97
+7.30(+1.22%)