Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 25.80
0.00 (0.00%)
Jul 12, 2024, 5:06 PM SGT
Great Eastern Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12, 2024 | 51.26 | 51.62 | 51.26 | 51.60 | 51.60 | 0.66% | 136,250 |
| Jul 11, 2024 | 51.24 | 51.30 | 51.22 | 51.26 | 51.26 | 0.04% | 33,900 |
| Jul 10, 2024 | 51.22 | 51.24 | 51.20 | 51.24 | 51.24 | 0.04% | 89,050 |
| Jul 9, 2024 | 51.22 | 51.22 | 51.20 | 51.22 | 51.22 | - | 72,350 |
| Jul 8, 2024 | 51.26 | 51.26 | 51.20 | 51.22 | 51.22 | -0.08% | 36,350 |
| Jul 5, 2024 | 51.22 | 51.30 | 51.22 | 51.26 | 51.26 | 0.08% | 33,900 |
| Jul 4, 2024 | 51.20 | 51.24 | 51.20 | 51.22 | 51.22 | 0.04% | 30,450 |
| Jul 3, 2024 | 51.22 | 51.24 | 51.20 | 51.20 | 51.20 | - | 38,050 |
| Jul 2, 2024 | 51.28 | 51.32 | 51.20 | 51.20 | 51.20 | -0.31% | 85,600 |
| Jul 1, 2024 | 51.34 | 51.40 | 51.30 | 51.36 | 51.36 | 0.08% | 113,100 |
| Jun 28, 2024 | 51.22 | 51.34 | 51.22 | 51.32 | 51.32 | 0.08% | 121,400 |
| Jun 27, 2024 | 51.24 | 51.36 | 51.24 | 51.28 | 51.28 | -0.04% | 59,350 |
| Jun 26, 2024 | 51.20 | 51.30 | 51.20 | 51.30 | 51.30 | - | 241,200 |
| Jun 25, 2024 | 51.28 | 51.40 | 51.20 | 51.30 | 51.30 | -0.19% | 221,900 |
| Jun 24, 2024 | 51.24 | 51.60 | 51.24 | 51.40 | 51.40 | 0.35% | 301,900 |
| Jun 21, 2024 | 51.24 | 51.28 | 51.20 | 51.22 | 51.22 | 0.04% | 86,000 |
| Jun 20, 2024 | 51.20 | 51.24 | 51.20 | 51.20 | 51.20 | - | 454,950 |
| Jun 19, 2024 | 51.20 | 51.24 | 51.18 | 51.20 | 51.20 | - | 303,650 |
| Jun 18, 2024 | 51.30 | 51.30 | 51.08 | 51.20 | 51.20 | -1.92% | 211,650 |
| Jun 14, 2024 | 52.36 | 52.36 | 52.00 | 52.20 | 52.20 | -0.27% | 54,600 |
| Jun 13, 2024 | 52.34 | 52.38 | 52.28 | 52.34 | 52.34 | 0.04% | 187,000 |
| Jun 12, 2024 | 52.40 | 52.42 | 52.30 | 52.32 | 52.32 | -0.19% | 89,550 |
| Jun 11, 2024 | 52.30 | 52.48 | 52.30 | 52.42 | 52.42 | 0.34% | 125,100 |
| Jun 10, 2024 | 52.04 | 52.38 | 52.04 | 52.24 | 52.24 | 0.35% | 149,400 |
| Jun 7, 2024 | 52.00 | 52.20 | 51.90 | 52.06 | 52.06 | 0.12% | 93,500 |
| Jun 6, 2024 | 52.42 | 52.46 | 52.00 | 52.00 | 52.00 | -0.88% | 167,000 |
| Jun 5, 2024 | 52.40 | 52.48 | 52.40 | 52.46 | 52.46 | 0.19% | 88,850 |
| Jun 4, 2024 | 52.76 | 52.76 | 52.20 | 52.36 | 52.36 | -0.83% | 71,000 |
| Jun 3, 2024 | 52.70 | 53.00 | 52.70 | 52.80 | 52.80 | 0.30% | 51,200 |
| May 31, 2024 | 52.80 | 52.80 | 52.62 | 52.64 | 52.64 | -0.23% | 23,550 |
| May 30, 2024 | 52.60 | 52.80 | 52.60 | 52.76 | 52.76 | -0.08% | 12,300 |
| May 29, 2024 | 52.94 | 52.94 | 52.48 | 52.80 | 52.80 | -0.08% | 47,500 |
| May 28, 2024 | 52.68 | 52.96 | 52.30 | 52.84 | 52.84 | 0.34% | 67,650 |
| May 27, 2024 | 52.08 | 52.76 | 52.04 | 52.66 | 52.66 | 1.23% | 82,550 |
| May 24, 2024 | 51.84 | 52.08 | 51.84 | 52.02 | 52.02 | 0.35% | 77,850 |
| May 23, 2024 | 51.76 | 51.90 | 51.76 | 51.84 | 51.84 | 0.15% | 77,550 |
| May 21, 2024 | 51.76 | 51.76 | 51.72 | 51.76 | 51.76 | - | 64,350 |
| May 20, 2024 | 51.76 | 51.76 | 51.72 | 51.76 | 51.76 | 0.08% | 74,450 |
| May 17, 2024 | 51.74 | 51.76 | 51.72 | 51.72 | 51.72 | -0.04% | 366,750 |
| May 16, 2024 | 51.76 | 51.76 | 51.72 | 51.74 | 51.74 | -0.12% | 309,150 |
| May 15, 2024 | 51.78 | 51.80 | 51.74 | 51.80 | 51.80 | - | 332,800 |
| May 14, 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 0.19% | 513,750 |
| May 13, 2024 | 51.62 | 52.44 | 51.62 | 51.70 | 51.70 | 0.51% | 534,700 |
| May 10, 2024 | 51.50 | 52.00 | 51.32 | 51.44 | 51.44 | 37.54% | 444,050 |
| May 9, 2024 | 37.40 | 37.46 | 37.40 | 37.40 | 37.40 | - | 26,500 |
| May 8, 2024 | 37.42 | 37.48 | 37.20 | 37.40 | 37.40 | -0.05% | 28,550 |
| May 7, 2024 | 37.44 | 37.58 | 37.30 | 37.42 | 37.42 | 0.43% | 19,500 |
| May 6, 2024 | 36.90 | 37.52 | 36.82 | 37.26 | 37.26 | 1.80% | 35,850 |
| May 3, 2024 | 36.72 | 36.76 | 36.60 | 36.60 | 36.60 | -0.11% | 7,450 |
| May 2, 2024 | 36.60 | 36.70 | 36.60 | 36.64 | 36.64 | 0.22% | 11,500 |