Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 15.04
+0.10 (0.67%)
Oct 23, 2025, 4:42 PM SGT
Great Eastern Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.91 | 14.99 | 14.90 | 14.98 | 14.98 | 0.27% | 15,600 |
| Oct 22, 2025 | 14.90 | 14.95 | 14.84 | 14.94 | 14.94 | 0.54% | 21,200 |
| Oct 21, 2025 | 14.90 | 14.90 | 14.85 | 14.86 | 14.86 | 0.34% | 9,700 |
| Oct 17, 2025 | 14.82 | 14.95 | 14.75 | 14.81 | 14.81 | -0.27% | 55,800 |
| Oct 16, 2025 | 14.95 | 14.95 | 14.77 | 14.85 | 14.85 | -0.60% | 53,000 |
| Oct 15, 2025 | 14.90 | 15.00 | 14.90 | 14.94 | 14.94 | 0.54% | 19,300 |
| Oct 14, 2025 | 14.90 | 14.95 | 14.84 | 14.86 | 14.86 | -0.27% | 48,200 |
| Oct 13, 2025 | 14.87 | 14.94 | 14.79 | 14.90 | 14.90 | -0.40% | 79,700 |
| Oct 10, 2025 | 15.00 | 15.06 | 14.96 | 14.96 | 14.96 | -0.47% | 34,200 |
| Oct 9, 2025 | 15.00 | 15.03 | 14.96 | 15.03 | 15.03 | -0.13% | 23,500 |
| Oct 8, 2025 | 15.07 | 15.07 | 14.95 | 15.05 | 15.05 | -0.13% | 42,000 |
| Oct 7, 2025 | 15.10 | 15.11 | 15.02 | 15.07 | 15.07 | -0.26% | 49,100 |
| Oct 6, 2025 | 15.05 | 15.15 | 15.05 | 15.11 | 15.11 | 0.33% | 37,300 |
| Oct 3, 2025 | 15.09 | 15.09 | 15.05 | 15.06 | 15.06 | -0.20% | 19,500 |
| Oct 2, 2025 | 15.10 | 15.16 | 15.08 | 15.09 | 15.09 | -0.13% | 43,000 |
| Oct 1, 2025 | 15.15 | 15.27 | 15.07 | 15.11 | 15.11 | -0.53% | 23,200 |
| Sep 30, 2025 | 14.93 | 15.20 | 14.87 | 15.19 | 15.19 | 1.95% | 45,600 |
| Sep 29, 2025 | 14.99 | 14.99 | 14.70 | 14.90 | 14.90 | -0.60% | 41,000 |
| Sep 26, 2025 | 15.05 | 15.14 | 14.82 | 14.99 | 14.99 | -0.73% | 127,800 |
| Sep 25, 2025 | 15.19 | 15.19 | 15.10 | 15.10 | 15.10 | -0.92% | 43,200 |
| Sep 24, 2025 | 15.26 | 15.30 | 15.10 | 15.24 | 15.24 | -0.13% | 44,400 |
| Sep 23, 2025 | 15.24 | 15.35 | 15.24 | 15.26 | 15.26 | 0.13% | 43,400 |
| Sep 22, 2025 | 15.30 | 15.31 | 15.20 | 15.24 | 15.24 | -0.39% | 49,100 |
| Sep 19, 2025 | 15.45 | 15.47 | 15.30 | 15.30 | 15.30 | -0.97% | 56,500 |
| Sep 18, 2025 | 15.40 | 15.48 | 15.14 | 15.45 | 15.45 | 0.52% | 120,100 |
| Sep 17, 2025 | 15.87 | 15.87 | 15.33 | 15.37 | 15.37 | -2.29% | 225,000 |
| Sep 16, 2025 | 15.44 | 15.90 | 15.44 | 15.73 | 15.73 | 2.74% | 547,100 |
| Sep 15, 2025 | 14.94 | 15.31 | 14.94 | 15.31 | 15.31 | 2.96% | 297,800 |
| Sep 12, 2025 | 14.40 | 14.91 | 14.40 | 14.87 | 14.87 | 3.55% | 293,100 |
| Sep 11, 2025 | 14.05 | 14.38 | 14.04 | 14.36 | 14.36 | 2.35% | 171,400 |
| Sep 10, 2025 | 13.85 | 14.10 | 13.85 | 14.03 | 14.03 | 1.30% | 168,500 |
| Sep 9, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 0.73% | 48,500 |
| Sep 8, 2025 | 13.76 | 13.76 | 13.72 | 13.75 | 13.75 | 0.29% | 72,300 |
| Sep 5, 2025 | 13.70 | 13.73 | 13.68 | 13.71 | 13.71 | 0.22% | 71,200 |
| Sep 4, 2025 | 13.60 | 13.70 | 13.60 | 13.68 | 13.68 | 0.66% | 65,700 |
| Sep 3, 2025 | 13.53 | 13.62 | 13.53 | 13.59 | 13.59 | 0.52% | 55,900 |
| Sep 2, 2025 | 13.60 | 13.64 | 13.52 | 13.52 | 13.52 | -0.59% | 185,900 |
| Sep 1, 2025 | 13.68 | 13.68 | 13.59 | 13.60 | 13.60 | -0.37% | 139,300 |
| Aug 29, 2025 | 13.60 | 13.72 | 13.60 | 13.65 | 13.65 | 0.37% | 103,800 |
| Aug 28, 2025 | 13.68 | 13.72 | 13.60 | 13.60 | 13.60 | -0.29% | 209,700 |
| Aug 27, 2025 | 13.60 | 13.75 | 13.59 | 13.64 | 13.64 | -1.09% | 249,100 |
| Aug 26, 2025 | 13.89 | 13.89 | 13.79 | 13.79 | 13.54 | -0.65% | 411,500 |
| Aug 25, 2025 | 13.75 | 13.98 | 13.75 | 13.88 | 13.63 | 1.31% | 486,900 |
| Aug 22, 2025 | 13.38 | 13.78 | 13.30 | 13.70 | 13.45 | 1.48% | 841,700 |
| Aug 21, 2025 | 13.50 | 14.30 | 12.80 | 13.50 | 13.26 | 4.65% | 2,266,800 |
| Aug 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Aug 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Aug 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |