Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 19.64
-0.02 (-0.10%)
Oct 2, 2026, 5:04 PM SGT
Great Eastern Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.75 | 19.75 | 19.56 | 19.64 | 19.64 | -0.10% | 29,100 |
| Oct 1, 2026 | 19.80 | 19.84 | 19.61 | 19.66 | 19.66 | -0.91% | 45,300 |
| Sep 30, 2026 | 20.02 | 20.02 | 19.73 | 19.84 | 19.84 | -0.70% | 33,400 |
| Sep 29, 2026 | 20.10 | 20.22 | 19.89 | 19.98 | 19.98 | -0.60% | 29,600 |
| Sep 28, 2026 | 20.02 | 20.10 | 19.87 | 20.10 | 20.10 | 1.11% | 21,100 |
| Sep 25, 2026 | 19.98 | 19.98 | 19.78 | 19.88 | 19.88 | -0.50% | 16,700 |
| Sep 24, 2026 | 19.80 | 19.98 | 19.78 | 19.98 | 19.98 | 0.91% | 12,700 |
| Sep 23, 2026 | 19.82 | 19.99 | 19.80 | 19.80 | 19.80 | 0.30% | 19,700 |
| Sep 22, 2026 | 19.68 | 19.75 | 19.47 | 19.74 | 19.74 | 0.30% | 57,000 |
| Sep 21, 2026 | 19.84 | 19.85 | 19.61 | 19.68 | 19.68 | -0.30% | 49,400 |
| Sep 18, 2026 | 19.91 | 19.91 | 19.71 | 19.74 | 19.74 | -0.80% | 36,100 |
| Sep 17, 2026 | 20.00 | 20.00 | 19.74 | 19.90 | 19.90 | -0.50% | 48,600 |
| Sep 16, 2026 | 19.80 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 50,500 |
| Sep 15, 2026 | 20.20 | 20.24 | 19.77 | 19.80 | 19.80 | -1.64% | 51,000 |
| Sep 14, 2026 | 20.20 | 20.26 | 20.05 | 20.13 | 20.13 | -0.35% | 32,900 |
| Sep 11, 2026 | 20.40 | 20.40 | 20.01 | 20.20 | 20.20 | -0.10% | 42,600 |
| Sep 10, 2026 | 20.63 | 20.63 | 20.22 | 20.22 | 20.22 | -0.83% | 19,000 |
| Sep 9, 2026 | 20.44 | 20.63 | 20.25 | 20.39 | 20.39 | -0.24% | 53,100 |
| Sep 8, 2026 | 20.65 | 20.79 | 20.40 | 20.44 | 20.44 | -1.02% | 32,100 |
| Sep 7, 2026 | 20.88 | 20.88 | 20.46 | 20.65 | 20.65 | -0.05% | 28,200 |
| Sep 4, 2026 | 20.90 | 20.93 | 20.66 | 20.66 | 20.66 | -1.29% | 44,000 |
| Sep 3, 2026 | 20.80 | 20.95 | 20.60 | 20.93 | 20.93 | 0.72% | 69,300 |
| Sep 2, 2026 | 20.59 | 20.79 | 20.37 | 20.78 | 20.78 | 1.61% | 51,100 |
| Sep 1, 2026 | 20.68 | 20.68 | 20.38 | 20.45 | 20.45 | -0.97% | 39,000 |
| Aug 31, 2026 | 20.52 | 20.65 | 20.39 | 20.65 | 20.65 | 0.98% | 46,100 |
| Aug 28, 2026 | 20.68 | 20.68 | 20.38 | 20.45 | 20.45 | -0.24% | 102,400 |
| Aug 27, 2026 | 20.80 | 20.86 | 20.45 | 20.50 | 20.50 | -1.20% | 96,400 |
| Aug 26, 2026 | 20.80 | 20.82 | 20.52 | 20.75 | 20.75 | 0.29% | 58,200 |
| Aug 25, 2026 | 20.87 | 21.00 | 20.44 | 20.69 | 20.69 | - | 98,400 |
| 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 |