Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 15.45
+0.08 (0.52%)
Jan 21, 2026, 4:59 PM SGT
Great Eastern Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.39 | 15.39 | 15.37 | 15.37 | - | - | 2,000 |
| Jan 20, 2026 | 15.49 | 15.50 | 15.37 | 15.37 | 15.37 | -0.32% | 22,100 |
| Jan 19, 2026 | 15.45 | 15.49 | 15.42 | 15.42 | 15.42 | -0.26% | 15,100 |
| Jan 16, 2026 | 15.49 | 15.50 | 15.44 | 15.46 | 15.46 | -0.13% | 17,400 |
| Jan 15, 2026 | 15.45 | 15.49 | 15.42 | 15.48 | 15.48 | 0.26% | 13,600 |
| Jan 14, 2026 | 15.42 | 15.51 | 15.39 | 15.44 | 15.44 | - | 27,300 |
| Jan 13, 2026 | 15.43 | 15.45 | 15.36 | 15.44 | 15.44 | 0.39% | 34,700 |
| Jan 12, 2026 | 15.40 | 15.40 | 15.37 | 15.38 | 15.38 | -0.32% | 16,300 |
| Jan 9, 2026 | 15.45 | 15.45 | 15.38 | 15.43 | 15.43 | -0.26% | 18,900 |
| Jan 8, 2026 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | -0.19% | 5,800 |
| Jan 7, 2026 | 15.50 | 15.54 | 15.47 | 15.50 | 15.50 | - | 26,100 |
| Jan 6, 2026 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | 0.26% | 11,600 |
| Jan 5, 2026 | 15.32 | 15.48 | 15.32 | 15.46 | 15.46 | 0.91% | 20,600 |
| Jan 2, 2026 | 15.27 | 15.32 | 15.25 | 15.32 | 15.32 | 0.20% | 24,100 |
| Dec 31, 2025 | 15.28 | 15.29 | 15.27 | 15.29 | 15.29 | - | 4,800 |
| Dec 30, 2025 | 15.29 | 15.29 | 15.27 | 15.29 | 15.29 | -0.07% | 13,200 |
| Dec 29, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 0.13% | 17,400 |
| Dec 26, 2025 | 15.28 | 15.29 | 15.26 | 15.28 | 15.28 | - | 12,500 |
| Dec 24, 2025 | 15.26 | 15.30 | 15.25 | 15.28 | 15.28 | -0.13% | 1,600 |
| Dec 23, 2025 | 15.26 | 15.30 | 15.25 | 15.30 | 15.30 | 0.20% | 22,700 |
| Dec 22, 2025 | 15.25 | 15.27 | 15.22 | 15.27 | 15.27 | 0.20% | 28,200 |
| Dec 19, 2025 | 15.22 | 15.25 | 15.20 | 15.24 | 15.24 | - | 20,600 |
| Dec 18, 2025 | 15.16 | 15.24 | 15.16 | 15.24 | 15.24 | 0.07% | 18,700 |
| Dec 17, 2025 | 15.23 | 15.23 | 15.16 | 15.23 | 15.23 | 0.07% | 26,300 |
| Dec 16, 2025 | 15.22 | 15.22 | 15.15 | 15.22 | 15.22 | 0.07% | 34,500 |
| Dec 15, 2025 | 15.28 | 15.28 | 15.18 | 15.21 | 15.21 | -0.07% | 27,300 |
| Dec 12, 2025 | 15.23 | 15.24 | 15.20 | 15.22 | 15.22 | -0.07% | 17,700 |
| Dec 11, 2025 | 15.17 | 15.23 | 15.13 | 15.23 | 15.23 | 0.20% | 22,000 |
| Dec 10, 2025 | 15.20 | 15.24 | 15.18 | 15.20 | 15.20 | - | 23,600 |
| Dec 9, 2025 | 15.18 | 15.20 | 15.13 | 15.20 | 15.20 | 0.13% | 53,500 |
| Dec 8, 2025 | 15.15 | 15.18 | 15.12 | 15.18 | 15.18 | 0.20% | 23,500 |
| Dec 5, 2025 | 15.13 | 15.15 | 15.06 | 15.15 | 15.15 | - | 41,300 |
| Dec 4, 2025 | 15.13 | 15.15 | 15.12 | 15.15 | 15.15 | - | 16,200 |
| Dec 3, 2025 | 15.17 | 15.17 | 15.12 | 15.15 | 15.15 | -0.07% | 22,300 |
| Dec 2, 2025 | 15.15 | 15.18 | 15.10 | 15.16 | 15.16 | 0.07% | 23,500 |
| Dec 1, 2025 | 15.18 | 15.19 | 15.13 | 15.15 | 15.15 | 0.07% | 24,000 |
| Nov 28, 2025 | 15.16 | 15.20 | 15.14 | 15.14 | 15.14 | -0.13% | 5,500 |
| Nov 27, 2025 | 15.15 | 15.18 | 15.14 | 15.16 | 15.16 | - | 7,600 |
| Nov 26, 2025 | 15.10 | 15.21 | 15.10 | 15.16 | 15.16 | 0.40% | 19,700 |
| Nov 25, 2025 | 15.10 | 15.16 | 15.01 | 15.10 | 15.10 | 0.67% | 14,100 |
| Nov 24, 2025 | 15.05 | 15.12 | 15.00 | 15.00 | 15.00 | 0.13% | 3,200 |
| Nov 21, 2025 | 15.10 | 15.10 | 14.97 | 14.98 | 14.98 | -0.99% | 53,500 |
| Nov 20, 2025 | 15.16 | 15.16 | 15.13 | 15.13 | 15.13 | 0.07% | 16,400 |
| Nov 19, 2025 | 15.11 | 15.14 | 15.08 | 15.12 | 15.12 | -0.13% | 34,300 |
| Nov 18, 2025 | 15.17 | 15.20 | 15.12 | 15.14 | 15.14 | -0.20% | 28,600 |
| Nov 17, 2025 | 15.20 | 15.20 | 15.10 | 15.17 | 15.17 | 0.13% | 18,300 |
| Nov 14, 2025 | 15.16 | 15.20 | 15.10 | 15.15 | 15.15 | -0.59% | 46,800 |
| Nov 13, 2025 | 15.23 | 15.24 | 15.16 | 15.24 | 15.24 | 0.07% | 18,500 |
| Nov 12, 2025 | 15.24 | 15.28 | 15.20 | 15.23 | 15.23 | 0.20% | 31,400 |
| Nov 11, 2025 | 15.17 | 15.22 | 15.17 | 15.20 | 15.20 | 0.13% | 46,300 |