Skip to main content
logo
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0980
-0.0030 (-2.97%)
At close: Aug 27, 2025

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.100.100.100.100.10-2.97%1,733,500
Aug 26, 20250.100.100.100.100.10-0.98%1,603,600
Aug 25, 20250.100.100.100.100.102.00%2,614,000
Aug 22, 20250.100.100.100.100.102.04%4,067,800
Aug 21, 20250.100.100.100.100.101.03%1,121,900
Aug 20, 20250.100.100.100.100.10-1.02%1,915,200
Aug 19, 20250.100.100.100.100.102.08%1,151,100
Aug 18, 20250.100.100.100.100.10-3.03%1,144,500
Aug 15, 20250.100.100.100.100.101.02%791,300
Aug 14, 20250.100.100.100.100.101.03%5,359,900
Aug 13, 20250.090.100.090.100.103.19%819,500
Aug 12, 20250.100.100.090.090.09-2.08%705,000
Aug 11, 20250.100.100.100.100.10-2,174,200
Aug 8, 20250.100.100.090.100.10-1,937,200
Aug 7, 20250.100.100.100.100.10-2,443,800
Aug 6, 20250.100.100.090.100.102.13%1,355,600
Aug 5, 20250.100.100.090.090.09-3,069,200
Aug 4, 20250.100.100.090.090.09-1.05%3,522,200
Aug 1, 20250.100.100.100.100.10-3.06%2,442,900
Jul 31, 20250.100.100.100.100.10-2.97%1,697,500
Jul 30, 20250.100.100.100.100.101.00%8,866,300
Jul 29, 20250.100.100.100.100.107.53%19,992,000
Jul 28, 20250.100.100.090.090.09-3.13%619,900
Jul 25, 20250.100.100.100.100.10-10,000
Jul 24, 20250.100.100.100.100.10-1,262,200
Jul 23, 20250.090.100.090.100.105.49%5,876,100
Jul 22, 20250.090.090.090.090.09-1.09%175,200
Jul 21, 20250.090.090.090.090.091.10%362,200
Jul 18, 20250.090.090.090.090.091.11%1,115,000
Jul 17, 20250.090.090.090.090.09-3.23%1,609,000
Jul 16, 20250.090.090.090.090.091.09%653,300
Jul 15, 20250.090.090.090.090.091.10%760,000
Jul 14, 20250.090.090.090.090.091.11%1,811,100
Jul 11, 20250.090.090.090.090.093.45%1,310,100
Jul 10, 20250.090.090.090.090.09-1.14%140,000
Jul 9, 20250.090.090.090.090.092.33%283,000
Jul 8, 20250.090.090.090.090.09-103,000
Jul 7, 20250.080.090.080.090.091.18%650,000
Jul 4, 20250.090.090.090.090.09-2.30%1,363,100
Jul 3, 20250.090.090.090.090.092.35%387,600
Jul 2, 20250.090.090.090.090.09-2.30%135,200
Jul 1, 20250.090.090.090.090.09-2.25%330,000
Jun 30, 20250.090.090.090.090.092.30%4,065,400
Jun 27, 20250.090.090.080.090.093.57%826,800
Jun 26, 20250.080.090.080.080.08-379,200
Jun 25, 20250.090.090.080.080.08-1.18%621,000
Jun 24, 20250.090.090.090.090.091.19%150,000
Jun 23, 20250.080.080.080.080.08-1.18%636,700
Jun 20, 20250.080.090.080.090.091.19%611,500
Jun 19, 20250.080.090.080.080.08-190,900