Great Eastern Holdings Limited (SGX:G07)
Singapore · Delayed Price · Currency is SGD 19.67
+0.71 (3.74%)
Oct 23, 2026, 5:04 PM SGT
Great Eastern Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.23 | 19.71 | 18.82 | 19.67 | 19.67 | 3.74% | 120,860 |
| Oct 22, 2026 | 19.10 | 19.29 | 18.96 | 18.96 | 18.96 | -0.32% | 73,210 |
| Oct 21, 2026 | 18.95 | 19.07 | 18.71 | 19.02 | 19.02 | 1.33% | 56,840 |
| Oct 20, 2026 | 18.99 | 18.99 | 18.68 | 18.77 | 18.77 | -0.64% | 64,080 |
| Oct 19, 2026 | 19.02 | 19.02 | 18.85 | 18.89 | 18.89 | -0.68% | 29,350 |
| Oct 16, 2026 | 19.25 | 19.25 | 18.95 | 19.02 | 19.02 | -0.94% | 30,510 |
| Oct 15, 2026 | 19.30 | 19.40 | 18.86 | 19.20 | 19.20 | -0.52% | 72,380 |
| Oct 14, 2026 | 19.00 | 19.30 | 18.74 | 19.30 | 19.30 | 2.33% | 96,390 |
| Oct 13, 2026 | 19.18 | 19.19 | 18.80 | 18.86 | 18.86 | -0.21% | 46,300 |
| Oct 12, 2026 | 19.00 | 19.26 | 18.72 | 18.90 | 18.90 | -0.53% | 56,440 |
| Oct 9, 2026 | 18.68 | 19.10 | 18.57 | 19.00 | 19.00 | 2.10% | 121,710 |
| Oct 8, 2026 | 19.44 | 19.67 | 18.50 | 18.61 | 18.61 | -4.47% | 163,680 |
| Oct 7, 2026 | 19.70 | 19.72 | 19.45 | 19.48 | 19.48 | -1.02% | 53,050 |
| Oct 6, 2026 | 19.70 | 19.75 | 19.52 | 19.68 | 19.68 | -0.10% | 41,410 |
| Oct 5, 2026 | 19.74 | 19.88 | 19.62 | 19.70 | 19.70 | 0.31% | 64,770 |
| 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 |