Singapore markets closed

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4100-0.0050 (-1.20%)
At close: 05:04PM SGT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.42000.42000.40500.41000.410024,233,100
20 Feb 20240.41500.43000.41000.41500.415017,407,000
19 Feb 20240.43500.43500.41000.41000.410031,906,600
16 Feb 20240.43500.44500.43500.43500.435028,970,000
15 Feb 20240.43000.44000.42500.43500.435034,320,700
14 Feb 20240.43000.43500.42500.43000.430011,240,400
13 Feb 20240.44500.44500.43000.43500.435025,539,500
09 Feb 20240.43000.44500.42500.44000.440033,356,900
08 Feb 20240.42000.43000.41000.43000.430046,703,700
07 Feb 20240.39000.39500.39000.39500.39508,070,900
06 Feb 20240.40000.40000.38500.39500.395014,130,400
05 Feb 20240.38000.40000.38000.40000.400028,835,000
02 Feb 20240.37000.38500.37000.38000.380027,228,100
01 Feb 20240.37500.37500.36500.37000.370010,880,300
31 Jan 20240.35000.37500.35000.37500.375027,132,100
30 Jan 20240.33500.35000.33500.34500.34507,278,300
29 Jan 20240.33500.34000.33500.34000.34003,197,800
26 Jan 20240.33500.34000.33000.33500.33506,283,100
25 Jan 20240.33000.33500.33000.33500.33501,634,600
24 Jan 20240.33500.33500.33000.33500.33501,555,400
23 Jan 20240.34000.34000.33000.33500.33501,478,600
22 Jan 20240.34000.34000.33000.33500.33504,544,900
19 Jan 20240.34000.34000.33000.34000.34005,219,000
18 Jan 20240.33500.33500.33000.33500.33503,956,600
17 Jan 20240.34000.34500.33000.33000.33006,785,900
16 Jan 20240.34500.34500.34000.34500.34503,237,600
15 Jan 20240.34000.34500.33500.34500.345012,349,500
12 Jan 20240.34000.34500.33500.33500.33504,423,600
11 Jan 20240.34000.34500.33500.34000.34007,192,900
10 Jan 20240.34500.34500.33500.33500.335012,220,700
09 Jan 20240.34000.34500.34000.34000.34001,183,400
08 Jan 20240.34500.34500.33500.34000.34006,390,000
05 Jan 20240.33500.34500.33500.34500.34502,648,100
04 Jan 20240.34500.34500.33000.33500.335011,056,700
03 Jan 20240.34500.35000.34000.34000.34004,469,800
02 Jan 20240.35000.35000.34500.35000.35007,658,400
29 Dec 20230.34500.35000.34000.35000.35005,740,100
28 Dec 20230.34500.34500.34000.34000.34004,032,100
27 Dec 20230.34000.35000.34000.34000.340012,902,200
26 Dec 20230.34000.34000.32000.34000.34006,844,100
22 Dec 20230.33500.34500.33500.33500.33509,751,700
21 Dec 20230.32500.33500.32500.33500.335013,879,200
20 Dec 20230.30500.33000.30000.32500.325019,929,400
19 Dec 20230.29000.30500.29000.30500.30507,625,900
18 Dec 20230.28000.29500.28000.29000.29004,577,100
15 Dec 20230.28000.28500.27500.28000.28004,135,400
14 Dec 20230.27500.28000.27500.28000.2800608,600
13 Dec 20230.27500.28000.27500.27500.27501,433,500
12 Dec 20230.28000.28000.27500.28000.2800691,400
11 Dec 20230.28000.28000.27500.28000.2800538,300
08 Dec 20230.27500.28000.27500.28000.28001,143,200
07 Dec 20230.28000.28500.27500.27500.27501,825,100
06 Dec 20230.28000.28500.27500.28500.28502,476,700
05 Dec 20230.28000.28500.27500.28000.2800399,000
04 Dec 20230.28000.28500.27500.28000.28002,040,200
01 Dec 20230.27500.28500.27500.28000.28002,770,400
30 Nov 20230.28500.28500.27500.28000.28001,178,900
29 Nov 20230.28000.28500.28000.28000.28001,922,100
28 Nov 20230.28500.28500.28000.28000.2800872,900
27 Nov 20230.28000.28500.28000.28500.2850769,300
24 Nov 20230.28000.28500.28000.28500.2850334,500
23 Nov 20230.28000.28500.27500.28000.28002,653,500
22 Nov 20230.28500.29000.27500.27500.27504,872,200
21 Nov 20230.28500.29000.28500.28500.2850985,000
21 Nov 20230.004 Dividend
20 Nov 20230.29000.29000.28500.29000.28601,267,700
17 Nov 20230.29500.29500.28500.29000.28603,585,000
16 Nov 20230.29500.29500.29000.29500.29092,898,800
15 Nov 20230.29000.29500.28500.29000.28607,779,600
14 Nov 20230.29500.29500.29000.29500.29091,339,600
10 Nov 20230.29500.29500.29000.29500.29092,977,000
09 Nov 20230.29500.30000.29500.29500.29091,317,100
08 Nov 20230.30500.30500.29500.29500.290912,398,900
07 Nov 20230.31000.31000.30500.30500.30082,604,900
06 Nov 20230.30500.31000.30000.31000.30577,330,800
03 Nov 20230.29500.30500.29000.30500.300817,776,300
02 Nov 20230.29000.29500.29000.29500.29093,385,500
01 Nov 20230.29500.29500.28500.29000.28606,336,300
31 Oct 20230.29500.29500.29000.29500.29091,749,700
30 Oct 20230.30000.30000.29000.29500.29096,466,100
27 Oct 20230.29500.30000.29000.30000.29597,259,900
26 Oct 20230.29000.29500.29000.29000.28603,150,800
25 Oct 20230.29000.29500.28500.29000.28605,675,500
24 Oct 20230.29000.29000.28500.29000.28602,348,100
23 Oct 20230.30000.30000.28500.29000.28607,133,400
20 Oct 20230.30000.30500.29500.30000.29595,061,900
19 Oct 20230.29500.30500.29500.29500.290911,012,300
18 Oct 20230.29000.29000.28500.28500.28111,802,300
17 Oct 20230.29500.30000.28500.28500.28119,235,800
16 Oct 20230.30000.30500.29500.29500.29097,985,200
13 Oct 20230.30500.31000.30000.30000.29594,414,500
12 Oct 20230.30000.31000.30000.30000.295912,118,200
11 Oct 20230.30000.30500.29500.30000.29592,313,400
10 Oct 20230.29500.30500.29500.30000.295914,055,300
09 Oct 20230.29500.30000.29000.29500.29097,290,800
06 Oct 20230.30000.30000.28500.29000.286012,916,800
05 Oct 20230.28500.30000.28500.30000.295912,385,600
04 Oct 20230.28000.29000.28000.28500.28119,288,500
03 Oct 20230.30000.30000.28000.29000.286018,035,700
02 Oct 20230.29500.31000.29000.30000.295930,819,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...