Golden Agri-Resources Ltd (SGX:E5H)
Singapore · Delayed Price · Currency is SGD 0.2700
-0.0050 (-1.82%)
Nov 19, 2025, 1:44 PM SGT
Golden Agri-Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 587,700 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 4,952,200 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 9,704,700 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 15,986,600 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 8,968,600 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 19,220,800 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 17,876,500 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 3,714,700 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 6,395,300 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,540,900 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,493,800 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 5,914,700 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 9,720,800 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,950,300 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 4,535,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,099,500 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 9,764,500 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,783,500 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,859,700 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 18,851,900 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 7,533,600 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,996,000 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 18,556,300 |
| 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 | - | 13,368,260 |
| 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 |