Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 20.69
-0.22 (-1.05%)
Aug 24, 2026, 5:04 PM SGT
Great Eastern Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.18 | 21.18 | 20.65 | 20.69 | 20.69 | -1.05% | 43,900 |
| Aug 21, 2026 | 21.63 | 21.68 | 20.59 | 20.91 | 20.91 | -3.28% | 145,900 |
| Aug 20, 2026 | 22.29 | 22.29 | 21.60 | 21.62 | 21.62 | -2.61% | 94,300 |
| Aug 19, 2026 | 22.25 | 22.47 | 21.99 | 22.20 | 22.20 | - | 83,200 |
| Aug 18, 2026 | 22.88 | 22.88 | 22.33 | 22.55 | 22.20 | -0.84% | 76,300 |
| Aug 17, 2026 | 22.38 | 22.77 | 22.18 | 22.74 | 22.39 | 2.43% | 111,300 |
| Aug 14, 2026 | 22.45 | 22.45 | 22.15 | 22.20 | 21.86 | -0.31% | 39,600 |
| Aug 13, 2026 | 22.37 | 22.49 | 22.13 | 22.27 | 21.92 | -0.45% | 47,700 |
| Aug 12, 2026 | 22.40 | 22.60 | 22.19 | 22.37 | 22.02 | -0.13% | 90,000 |
| Aug 11, 2026 | 21.98 | 22.66 | 21.98 | 22.40 | 22.05 | 2.19% | 127,300 |
| Aug 7, 2026 | 22.20 | 22.20 | 21.83 | 21.92 | 21.58 | -0.36% | 40,200 |
| Aug 6, 2026 | 21.98 | 22.24 | 21.81 | 22.00 | 21.66 | 0.09% | 97,900 |
| Aug 5, 2026 | 22.07 | 22.32 | 21.81 | 21.98 | 21.64 | - | 42,400 |
| Aug 4, 2026 | 22.30 | 22.50 | 21.80 | 21.98 | 21.64 | -1.43% | 101,200 |
| Aug 3, 2026 | 21.78 | 22.88 | 21.55 | 22.30 | 21.95 | 2.39% | 174,600 |
| Jul 31, 2026 | 21.90 | 22.75 | 21.50 | 21.78 | 21.44 | 1.30% | 140,600 |
| Jul 30, 2026 | 21.60 | 21.65 | 21.14 | 21.50 | 21.17 | -0.09% | 99,800 |
| Jul 29, 2026 | 21.25 | 21.69 | 20.81 | 21.52 | 21.19 | 2.53% | 138,700 |
| Jul 28, 2026 | 20.90 | 21.00 | 20.44 | 20.99 | 20.66 | 1.89% | 111,500 |
| Jul 27, 2026 | 20.40 | 22.00 | 20.25 | 20.60 | 20.28 | 1.08% | 174,700 |
| Jul 24, 2026 | 20.30 | 20.57 | 19.96 | 20.38 | 20.06 | 0.89% | 59,300 |
| Jul 23, 2026 | 20.22 | 20.44 | 19.99 | 20.20 | 19.89 | 0.20% | 79,000 |
| Jul 22, 2026 | 20.90 | 20.90 | 19.81 | 20.16 | 19.85 | -2.18% | 112,900 |
| Jul 21, 2026 | 19.72 | 20.73 | 19.69 | 20.61 | 20.29 | 4.62% | 253,000 |
| Jul 20, 2026 | 19.30 | 19.90 | 19.30 | 19.70 | 19.39 | 2.07% | 66,000 |
| Jul 17, 2026 | 19.56 | 19.70 | 19.00 | 19.30 | 19.00 | -1.18% | 126,800 |
| Jul 16, 2026 | 18.64 | 19.66 | 18.50 | 19.53 | 19.23 | 4.83% | 219,100 |
| Jul 15, 2026 | 18.10 | 18.70 | 17.97 | 18.63 | 18.34 | 2.93% | 117,800 |
| Jul 14, 2026 | 17.94 | 18.35 | 17.90 | 18.10 | 17.82 | 0.84% | 156,400 |
| Jul 13, 2026 | 17.18 | 18.21 | 17.17 | 17.95 | 17.67 | 4.48% | 122,400 |
| Jul 10, 2026 | 16.52 | 17.18 | 16.52 | 17.18 | 16.91 | 4.12% | 99,200 |
| Jul 9, 2026 | 16.36 | 16.50 | 16.30 | 16.50 | 16.24 | 0.98% | 30,600 |
| Jul 8, 2026 | 16.19 | 16.38 | 16.14 | 16.34 | 16.09 | 0.74% | 109,500 |
| Jul 7, 2026 | 16.24 | 16.25 | 16.17 | 16.22 | 15.97 | -0.12% | 11,200 |
| Jul 6, 2026 | 16.25 | 16.26 | 16.20 | 16.24 | 15.99 | 0.25% | 24,500 |
| Jul 3, 2026 | 16.20 | 16.24 | 16.17 | 16.20 | 15.95 | - | 14,500 |
| Jul 2, 2026 | 16.18 | 16.22 | 16.12 | 16.20 | 15.95 | 0.31% | 20,700 |
| Jul 1, 2026 | 16.23 | 16.23 | 16.06 | 16.15 | 15.90 | -0.19% | 14,100 |
| Jun 30, 2026 | 16.21 | 16.23 | 16.15 | 16.18 | 15.93 | 0.19% | 24,000 |
| Jun 29, 2026 | 16.15 | 16.20 | 16.10 | 16.15 | 15.90 | - | 9,000 |
| Jun 26, 2026 | 16.24 | 16.24 | 16.10 | 16.15 | 15.90 | -0.49% | 13,900 |
| Jun 25, 2026 | 16.17 | 16.24 | 16.16 | 16.23 | 15.98 | 0.62% | 26,800 |
| Jun 24, 2026 | 16.09 | 16.19 | 16.09 | 16.13 | 15.88 | 0.31% | 25,700 |
| Jun 23, 2026 | 16.02 | 16.10 | 16.01 | 16.08 | 15.83 | 0.50% | 36,000 |
| Jun 22, 2026 | 16.00 | 16.09 | 15.92 | 16.00 | 15.75 | 0.06% | 13,900 |
| Jun 19, 2026 | 16.04 | 16.08 | 15.99 | 15.99 | 15.74 | -0.31% | 28,500 |
| Jun 18, 2026 | 15.90 | 16.04 | 15.90 | 16.04 | 15.79 | 0.69% | 54,100 |
| Jun 17, 2026 | 15.87 | 15.95 | 15.87 | 15.93 | 15.68 | 0.44% | 25,800 |
| Jun 16, 2026 | 15.79 | 15.87 | 15.79 | 15.86 | 15.61 | 0.32% | 46,300 |
| Jun 15, 2026 | 15.80 | 15.83 | 15.76 | 15.81 | 15.56 | 0.06% | 22,800 |