Skip to main content
logo
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1020
-0.0020 (-1.92%)
At close: Sep 19, 2025

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.100.100.100.100.10-1.92%348,400
Sep 18, 20250.100.100.100.100.101.96%577,700
Sep 17, 20250.100.100.100.100.10-1,253,100
Sep 16, 20250.100.100.100.100.10-1.92%869,800
Sep 15, 20250.100.100.100.100.100.97%501,900
Sep 12, 20250.100.100.100.100.10-0.96%1,109,400
Sep 11, 20250.100.100.100.100.10-788,500
Sep 10, 20250.100.110.100.100.101.96%2,747,800
Sep 9, 20250.100.100.100.100.100.99%1,364,200
Sep 8, 20250.100.100.100.100.103.06%3,254,700
Sep 5, 20250.100.100.100.100.10-837,300
Sep 4, 20250.100.100.100.100.101.03%1,036,600
Sep 3, 20250.100.100.100.100.10-1.02%537,400
Sep 2, 20250.100.100.100.100.10-388,900
Sep 1, 20250.100.100.100.100.101.03%1,581,300
Aug 29, 20250.100.100.100.100.10-1.02%940,900
Aug 28, 20250.100.100.100.100.10-1,078,300
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