Golden Agri-Resources Ltd (SGX:E5H)
Singapore · Delayed Price · Currency is SGD 0.2950
+0.0050 (1.69%)
Sep 29, 2025, 4:51 PM SGT
Golden Agri-Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 21,045,800 |
| 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 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 42,677,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,829,900 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,507,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 5,948,200 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,775,600 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,744,500 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,664,600 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,058,400 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,399,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,192,100 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,358,400 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,634,700 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 9,718,500 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,412,400 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 12,104,800 |