SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.47	0.47	0.47	0.47	-	1.09%	100
Aug 11, 2025	0.46	0.47	0.46	0.46	-	-1.08%	491,400
Aug 8, 2025	0.46	0.47	0.46	0.47	-	-	143,300
Aug 7, 2025	0.47	0.47	0.47	0.47	-	-4.12%	29,800
Aug 6, 2025	0.46	0.49	0.46	0.49	-	5.43%	160,600
Aug 5, 2025	0.46	0.48	0.46	0.46	-	-3.16%	31,800
Aug 4, 2025	0.46	0.48	0.46	0.48	-	2.15%	30,500
Aug 1, 2025	0.46	0.47	0.46	0.47	-	1.09%	178,900
Jul 31, 2025	0.47	0.47	0.46	0.46	-	-2.13%	399,500
Jul 30, 2025	0.47	0.47	0.46	0.47	-	-1.05%	63,100
Jul 29, 2025	0.48	0.48	0.47	0.48	-	-1.04%	275,400
Jul 28, 2025	0.50	0.50	0.48	0.48	-	-3.03%	100,600
Jul 25, 2025	0.47	0.51	0.47	0.50	-	5.32%	930,300
Jul 24, 2025	0.47	0.47	0.46	0.47	-	-	321,300
Jul 23, 2025	0.46	0.47	0.46	0.47	-	3.30%	594,600
Jul 22, 2025	0.46	0.46	0.45	0.46	-	-1.09%	726,500
Jul 21, 2025	0.48	0.48	0.46	0.46	-	-3.16%	519,900
Jul 18, 2025	0.48	0.49	0.48	0.48	-	-	217,700
Jul 17, 2025	0.47	0.48	0.47	0.48	-	1.06%	275,900
Jul 16, 2025	0.46	0.48	0.46	0.47	-	1.08%	1,151,800
Jul 15, 2025	0.47	0.47	0.46	0.47	-	-	495,800
Jul 14, 2025	0.44	0.47	0.44	0.47	-	5.68%	664,700
Jul 11, 2025	0.45	0.45	0.44	0.44	-	-1.12%	62,100
Jul 10, 2025	0.45	0.46	0.44	0.45	-	1.14%	695,800
Jul 9, 2025	0.44	0.45	0.43	0.44	-	1.15%	389,900
Jul 8, 2025	0.42	0.44	0.42	0.44	-	4.82%	560,800
Jul 7, 2025	0.42	0.42	0.42	0.42	-	-	41,800
Jul 4, 2025	0.42	0.42	0.41	0.42	-	-	15,100
Jul 3, 2025	0.42	0.42	0.42	0.42	-	-	102,000
Jul 2, 2025	0.42	0.43	0.42	0.42	-	2.47%	312,300
Jul 1, 2025	0.42	0.42	0.41	0.41	-	-2.41%	140,800
Jun 30, 2025	0.40	0.44	0.39	0.42	-	7.79%	657,000
Jun 27, 2025	0.39	0.39	0.39	0.39	-	1.32%	122,300
Jun 26, 2025	0.39	0.39	0.38	0.38	-	-	164,300
Jun 25, 2025	0.38	0.38	0.38	0.38	-	1.33%	174,200
Jun 24, 2025	0.38	0.38	0.38	0.38	-	-	120,200
Jun 23, 2025	0.37	0.38	0.37	0.38	-	-	220,100
Jun 20, 2025	0.38	0.38	0.38	0.38	-	-	8,300
Jun 19, 2025	0.38	0.38	0.38	0.38	-	-	-
Jun 18, 2025	0.38	0.38	0.38	0.38	-	-	27,500
Jun 17, 2025	0.38	0.38	0.38	0.38	-	-	30,000
Jun 16, 2025	0.38	0.38	0.38	0.38	-	-	140,500
Jun 13, 2025	0.38	0.38	0.38	0.38	-	-2.60%	241,200
Jun 12, 2025	0.38	0.39	0.38	0.39	-	2.67%	27,900
Jun 11, 2025	0.38	0.38	0.38	0.38	-	-1.32%	111,300
Jun 10, 2025	0.38	0.38	0.38	0.38	-	-	20,200
Jun 9, 2025	0.38	0.39	0.38	0.38	-	-	23,400
Jun 6, 2025	0.38	0.38	0.38	0.38	-	-	22,300
Jun 5, 2025	0.38	0.38	0.38	0.38	-	-	361,400
Jun 4, 2025	0.38	0.38	0.38	0.38	-	-1.30%	65,300