Skip to main content
logo
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0760
+0.0010 (1.33%)
At close: Apr 10, 2026

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.080.080.080.080.081.33%100,000
Apr 9, 20260.080.080.080.080.08-2.60%432,600
Apr 8, 20260.080.080.070.080.082.67%3,494,800
Apr 7, 20260.080.080.080.080.08-395,000
Apr 6, 20260.080.080.080.080.08-251,600
Apr 2, 20260.080.080.070.080.08-1.32%430,000
Apr 1, 20260.070.080.070.080.085.56%908,600
Mar 31, 20260.070.070.070.070.07-2.70%2,043,200
Mar 30, 20260.070.070.070.070.07-30,000
Mar 27, 20260.080.080.070.070.07-2.63%702,000
Mar 26, 20260.080.080.080.080.08-459,800
Mar 25, 20260.080.080.080.080.082.70%2,266,800
Mar 24, 20260.080.080.070.070.07-2.63%265,100
Mar 23, 20260.080.080.070.080.08-1,568,200
Mar 20, 20260.080.080.080.080.08-608,400
Mar 19, 20260.080.080.080.080.08-2.56%4,300
Mar 18, 20260.080.080.070.080.082.63%1,356,700
Mar 17, 20260.080.080.080.080.08-1.30%400,900
Mar 16, 20260.080.090.070.080.082.67%2,177,800
Mar 13, 20260.080.080.070.080.08-903,900
Mar 12, 20260.080.080.080.080.08-2.60%290,200
Mar 11, 20260.080.080.080.080.082.67%901,900
Mar 10, 20260.080.080.080.080.08-1,077,800
Mar 9, 20260.080.080.070.080.08-7.41%2,839,500
Mar 6, 20260.080.080.080.080.082.53%284,000
Mar 5, 20260.080.080.080.080.082.60%1,696,900
Mar 4, 20260.080.080.080.080.08-6.10%2,369,500
Mar 3, 20260.080.080.080.080.08-1.20%734,000
Mar 2, 20260.080.080.080.080.08-1.19%1,568,300
Feb 27, 20260.080.090.080.080.08-655,400
Feb 26, 20260.090.090.080.080.08-1.18%1,589,300
Feb 25, 20260.090.090.080.090.09-777,000
Feb 24, 20260.090.090.090.090.09-783,300
Feb 23, 20260.090.090.090.090.09-1.16%439,800
Feb 20, 20260.090.090.090.090.09-1,236,200
Feb 19, 20260.080.090.080.090.092.38%2,029,000
Feb 16, 20260.080.080.080.080.08-351,600
Feb 13, 20260.090.090.080.080.08-2.33%2,825,000
Feb 12, 20260.090.090.090.090.091.18%1,254,900
Feb 11, 20260.080.090.080.090.09-426,000
Feb 10, 20260.080.090.080.090.091.19%1,084,000
Feb 9, 20260.080.090.080.080.08-1,918,000
Feb 6, 20260.080.090.080.080.081.20%543,400
Feb 5, 20260.080.080.080.080.08-2,576,100
Feb 4, 20260.080.080.080.080.08-1.19%1,131,000
Feb 3, 20260.080.080.080.080.08-1,180,000
Feb 2, 20260.090.090.080.080.08-2,685,100
Jan 30, 20260.090.090.080.080.08-2.33%843,000
Jan 29, 20260.090.090.090.090.09-1.15%3,004,000
Jan 28, 20260.090.090.090.090.091.16%2,958,100