Singapore markets open in 3 hours

Geo Energy Resources Limited (RE4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.29500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.29500.30000.29000.29500.29506,818,900
17 Mar 20230.30000.30000.29500.29500.29502,839,200
16 Mar 20230.30000.30500.28500.30000.300023,099,100
15 Mar 20230.30000.30500.30000.30500.30509,254,700
14 Mar 20230.30500.30500.30000.30500.30507,863,300
13 Mar 20230.31000.31000.30500.30500.30506,002,900
10 Mar 20230.31000.31500.31000.31000.31002,595,000
09 Mar 20230.31000.31500.31000.31000.31002,708,100
08 Mar 20230.31500.31500.31000.31500.31505,218,100
07 Mar 20230.31500.32000.31500.31500.315011,251,000
06 Mar 20230.32000.32500.31000.31500.315010,980,500
03 Mar 20230.32000.32500.32000.32000.32001,455,600
02 Mar 20230.32500.32500.32000.32500.32501,379,300
01 Mar 20230.32500.32500.32000.32500.32505,918,500
28 Feb 20230.33000.33500.32500.32500.325013,984,500
27 Feb 20230.33000.33000.32000.32500.32509,114,124
24 Feb 20230.32000.33000.31500.33000.33009,095,000
23 Feb 20230.31000.32000.30500.32000.32009,167,100
22 Feb 20230.30500.31000.30500.30500.30501,722,300
21 Feb 20230.30500.31000.30500.30500.3050944,500
20 Feb 20230.31500.31500.30000.31000.310018,869,800
17 Feb 20230.31500.31500.31000.31000.31006,656,000
16 Feb 20230.32000.32000.31000.31500.315010,229,500
15 Feb 20230.32000.32000.31000.31500.31504,009,200
14 Feb 20230.31500.32000.31500.32000.32002,758,700
13 Feb 20230.32000.32500.31500.31500.31502,644,900
10 Feb 20230.32500.32500.32000.32000.3200453,000
09 Feb 20230.32000.32500.31500.32000.3200790,400
08 Feb 20230.32000.32500.32000.32000.32001,645,800
07 Feb 20230.32000.32500.31500.32000.32004,026,200
06 Feb 20230.32000.32000.31500.32000.32001,694,100
03 Feb 20230.32000.32500.31500.31500.31502,682,200
02 Feb 20230.32500.32500.31500.32000.320016,454,200
01 Feb 20230.33000.33500.32500.32500.32504,708,400
31 Jan 20230.33000.33500.32500.33000.33007,038,000
30 Jan 20230.33500.33500.33000.33000.33001,164,800
27 Jan 20230.34000.34500.33000.33000.33008,039,700
26 Jan 20230.33000.34500.32500.34000.340010,373,300
25 Jan 20230.33000.33000.32500.33000.33003,129,400
20 Jan 20230.32000.33000.32000.32500.32503,472,300
19 Jan 20230.33000.33000.32000.32500.32507,098,900
18 Jan 20230.32500.33000.31500.33000.33008,035,200
17 Jan 20230.32500.32500.32000.32500.32501,754,700
16 Jan 20230.32500.32500.32000.32000.32002,633,900
13 Jan 20230.32500.32500.32000.32000.32003,371,000
12 Jan 20230.32000.32500.32000.32000.32002,475,600
11 Jan 20230.31000.32000.31000.32000.320011,188,600
10 Jan 20230.31000.31500.31000.31000.31002,368,500
09 Jan 20230.31500.31500.31000.31500.31502,588,100
06 Jan 20230.31000.31500.30500.30500.30506,308,000
05 Jan 20230.31000.31500.30500.31000.310010,447,800
04 Jan 20230.32000.32000.30500.30500.305013,504,000
03 Jan 20230.32500.33000.32000.32000.32004,149,800
30 Dec 20220.32500.33000.32500.32500.32509,611,200
29 Dec 20220.32500.32500.32000.32500.32501,462,000
28 Dec 20220.32500.32500.32000.32000.320010,784,800
27 Dec 20220.32000.33000.32000.32500.32506,041,100
23 Dec 20220.33000.33000.32000.32000.32004,665,400
22 Dec 20220.33000.33500.33000.33000.33002,456,200
21 Dec 20220.33500.33500.32500.33000.33002,619,200
20 Dec 20220.34000.34000.32500.33500.335011,120,100
19 Dec 20220.34000.34500.33000.34000.34007,149,600
16 Dec 20220.34000.34500.33000.33500.33508,928,000
15 Dec 20220.34500.35500.34000.34000.340011,496,100
14 Dec 20220.32000.34500.32000.34000.340024,377,100
13 Dec 20220.31000.32500.30500.32000.320021,434,100
12 Dec 20220.33000.33000.30500.31500.315017,561,500
09 Dec 20220.35000.35000.32000.33000.330045,745,100
08 Dec 20220.35000.35500.35000.35000.35001,862,900
07 Dec 20220.35000.35500.35000.35500.35501,482,000
06 Dec 20220.35500.36000.35000.35000.35003,036,300
06 Dec 20220.01 Dividend
05 Dec 20220.37000.37500.36000.36000.35004,537,400
02 Dec 20220.36500.37500.36000.37500.364610,724,600
01 Dec 20220.36500.36500.36000.36500.35492,386,700
30 Nov 20220.36000.36500.35500.36500.35496,270,700
29 Nov 20220.35000.36000.35000.35500.34514,306,200
28 Nov 20220.36000.36000.35000.35000.34036,283,000
25 Nov 20220.36000.36000.35500.36000.35001,033,500
24 Nov 20220.36000.36500.35500.35500.34515,842,300
23 Nov 20220.36500.36500.36000.36000.35003,342,800
22 Nov 20220.35500.36500.35000.36000.35008,102,700
21 Nov 20220.36000.36500.35500.35500.34518,917,300
18 Nov 20220.36500.36500.36000.36000.35004,508,700
17 Nov 20220.36000.37000.36000.36000.35006,676,200
16 Nov 20220.36500.37000.36000.36000.350010,152,700
15 Nov 20220.37000.37000.36500.36500.35495,347,200
14 Nov 20220.38000.38000.36500.36500.354913,717,200
11 Nov 20220.38000.38500.37500.38000.369414,316,900
10 Nov 20220.38500.38500.37000.38000.369428,472,600
09 Nov 20220.40000.40500.39500.40500.393715,706,000
08 Nov 20220.42000.42000.36000.39000.379246,932,000
07 Nov 20220.41000.42000.41000.41500.403522,885,600
04 Nov 20220.40000.41000.40000.40500.39379,073,600
03 Nov 20220.40500.40500.39500.40500.39372,987,200
02 Nov 20220.40000.41000.39500.40500.393725,290,000
01 Nov 20220.39500.40000.39000.39500.38406,905,700
31 Oct 20220.40500.40500.39000.39000.37924,622,500
28 Oct 20220.39000.41000.39000.39500.38408,423,800
27 Oct 20220.39000.39500.38500.39000.37926,954,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...