Golden Agri-Resources Ltd (SGX:E5H)
0.2750
+0.0050 (1.85%)
Oct 21, 2025, 10:49 AM SGT
Golden Agri-Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 18,440,100 |
Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 18,425,900 |
Oct 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,010,300 |
Oct 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 33,621,900 |
Oct 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,591,900 |
Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 4,244,000 |
Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 18,972,700 |
Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 51,515,300 |
Oct 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 6,281,200 |
Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 19,684,200 |
Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,734,800 |
Oct 2, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 54,487,300 |
Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,420,400 |
Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 18,704,900 |
Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 11,352,000 |
Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 24,428,900 |
Sep 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,228,200 |
Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,766,000 |
Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 4,800,300 |
Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 20,954,400 |
Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,341,900 |
Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 13,368,269 |
Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 14,977,500 |
Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 14,107,100 |
Sep 15, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 40,597,800 |
Sep 12, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 12.07% | 64,847,600 |
Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 27,230,600 |
Sep 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,342,800 |
Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 9,320,300 |
Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 59,952,500 |
Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 31,154,900 |
Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,547,400 |
Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 12,073,600 |
Sep 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,676,400 |
Sep 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 33,450,900 |
Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 35,099,400 |
Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,787,700 |
Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 20,636,800 |
Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 33,015,100 |
Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,784,800 |
Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 32,660,300 |
Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 16,817,000 |
Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,320,200 |
Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,638,000 |
Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 6,577,800 |
Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 21,967,300 |
Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 24,113,700 |
Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 14,732,500 |
Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,681,200 |
Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,133,600 |