SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.56	0.58	0.56	0.58	0.58	2.65%	660,100
Nov 19, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	412,400
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	126,900
Nov 17, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	210,200
Nov 14, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	146,600
Nov 13, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	159,700
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	117,100
Nov 11, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	44,300
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	52,100
Nov 7, 2025	0.56	0.56	0.55	0.56	0.56	-	204,000
Nov 5, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	115,900
Nov 4, 2025	0.56	0.57	0.55	0.55	0.55	-	175,900
Nov 3, 2025	0.55	0.56	0.54	0.55	0.55	-2.65%	432,100
Oct 30, 2025	0.57	0.57	0.56	0.57	0.57	-	162,300
Oct 29, 2025	0.57	0.58	0.57	0.57	0.57	-	140,500
Oct 28, 2025	0.57	0.58	0.57	0.57	0.57	-	80,100
Oct 27, 2025	0.56	0.58	0.56	0.57	0.57	1.80%	612,700
Oct 24, 2025	0.55	0.56	0.55	0.56	0.56	-	77,700
Oct 23, 2025	0.56	0.56	0.56	0.56	0.56	-	600
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-	200
Oct 21, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	306,600
Oct 17, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	197,300
Oct 16, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	116,800
Oct 15, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	53,000
Oct 14, 2025	0.56	0.56	0.53	0.55	0.55	-1.80%	546,100
Oct 13, 2025	0.55	0.56	0.55	0.56	0.56	-	214,000
Oct 10, 2025	0.56	0.56	0.55	0.56	0.56	-	219,500
Oct 9, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	599,400
Oct 8, 2025	0.52	0.55	0.52	0.55	0.55	4.81%	1,180,300
Oct 7, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	153,300
Oct 6, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	80,600
Oct 3, 2025	0.52	0.52	0.51	0.52	0.52	-	44,500
Oct 2, 2025	0.52	0.52	0.52	0.52	0.52	-	30,100
Oct 1, 2025	0.51	0.52	0.51	0.52	0.52	-	21,200
Sep 29, 2025	0.50	0.52	0.50	0.52	0.52	3.00%	20,900
Sep 26, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	371,200
Sep 25, 2025	0.51	0.53	0.51	0.51	0.51	-	125,500
Sep 24, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	175,700
Sep 23, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	264,800
Sep 22, 2025	0.53	0.54	0.53	0.53	0.53	-1.87%	117,800
Sep 19, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	46,500
Sep 18, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	237,700
Sep 17, 2025	0.54	0.54	0.53	0.54	0.54	-	266,500
Sep 16, 2025	0.53	0.54	0.53	0.54	0.54	2.88%	1,019,600
Sep 15, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	283,400
Sep 12, 2025	0.53	0.53	0.52	0.53	0.53	-	162,900
Sep 11, 2025	0.53	0.53	0.53	0.53	0.53	-	268,200
Sep 10, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	946,800
Sep 9, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	2,354,100
Sep 8, 2025	0.49	0.50	0.49	0.50	0.50	2.06%	304,000