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: Jul 31, 2025

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20250.090.090.080.080.08-2.33%381,100
Jun 17, 20250.090.090.090.090.09-2.27%401,100
Jun 16, 20250.090.090.090.090.09-2.22%1,057,000
Jun 13, 20250.090.090.090.090.09-1.10%1,115,000
Jun 12, 20250.090.090.090.090.091.11%1,189,800
Jun 11, 20250.090.090.090.090.09-598,800
Jun 10, 20250.090.090.090.090.09-2.17%752,400
Jun 9, 20250.090.090.090.090.09-1.08%633,800
Jun 6, 20250.090.100.090.090.094.49%5,707,000
Jun 5, 20250.080.090.080.090.097.23%3,141,900
Jun 4, 20250.080.080.080.080.083.75%541,000
Jun 3, 20250.080.080.080.080.08-1.23%1,816,900
Jun 2, 20250.080.080.080.080.08-1.22%1,571,500
May 30, 20250.080.080.080.080.08-1.20%1,184,500
May 29, 20250.080.080.080.080.081.22%770,600
May 28, 20250.080.080.080.080.082.50%27,500
May 27, 20250.080.080.080.080.08-1.23%180,800
May 26, 20250.080.080.080.080.08-145,600