Golden Agri-Resources Ltd (E5H.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:13PM SGT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 11,674,400 |
| 27 Jun 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 7,946,500 |
| 26 Jun 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 9,100,600 |
| 25 Jun 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 4,328,100 |
| 24 Jun 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 17,873,300 |
| 21 Jun 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 81,043,100 |
| 20 Jun 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 40,523,500 |
| 19 Jun 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 17,428,500 |
| 18 Jun 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 69,269,500 |
| 14 Jun 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 10,672,900 |
| 13 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 21,915,200 |
| 12 Jun 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 2,821,900 |
| 11 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 42,862,000 |
| 10 Jun 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 10,467,100 |
| 07 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 4,266,700 |
| 06 Jun 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 14,760,700 |
| 05 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,792,200 |
| 04 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 6,024,600 |
| 03 Jun 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 4,234,800 |
| 31 May 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 84,989,900 |
| 30 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,957,500 |
| 29 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 3,800,100 |
| 28 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 3,295,300 |
| 27 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,904,900 |
| 24 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 7,344,900 |
| 23 May 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 47,548,000 |
| 21 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 20,778,500 |
| 20 May 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 24,002,900 |
| 17 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 4,931,300 |
| 16 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 7,661,100 |
| 15 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 66,360,000 |
| 14 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 2,934,900 |
| 13 May 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,644,300 |
| 10 May 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 3,856,600 |
| 09 May 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 10,073,500 |
| 08 May 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 8,424,400 |
| 07 May 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 61,032,600 |
| 07 May 2024 | 0.00613 Dividend | |||||
| 06 May 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 14,123,600 |
| 03 May 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 4,209,800 |
| 02 May 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 3,935,400 |
| 30 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 8,595,900 |
| 29 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 5,041,500 |
| 26 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 4,156,800 |
| 25 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 4,658,800 |
| 24 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 6,960,668 |
| 23 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 10,293,500 |
| 22 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 3,546,100 |
| 19 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 4,717,400 |
| 18 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 8,828,800 |
| 17 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 2,366,900 |
| 16 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 2,459,100 |
| 15 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 3,018,400 |
| 12 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 7,949,900 |
| 11 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 19,626,200 |
| 09 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 13,931,200 |
| 08 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 4,316,800 |
| 05 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 10,849,100 |
| 04 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 6,568,200 |
| 03 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 8,492,900 |
| 02 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 2,982,100 |
| 01 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 3,604,600 |
| 28 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 12,810,100 |
| 27 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 11,675,000 |
| 26 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 15,304,486 |
| 25 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 11,806,700 |
| 22 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 9,140,000 |
| 21 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 4,719,900 |
| 20 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 11,094,800 |
| 19 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 11,741,800 |
| 18 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 23,596,518 |
| 15 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 244,502,000 |
| 14 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 18,300,200 |
| 13 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 21,712,400 |
| 12 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 20,634,500 |
| 11 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 22,188,400 |
| 08 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 26,642,400 |
| 07 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 16,762,800 |
| 06 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 14,071,000 |
| 05 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 22,171,400 |
| 04 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 31,073,200 |
| 01 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2639 | 54,539,000 |
| 29 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2590 | 37,328,000 |
| 28 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 7,327,700 |
| 27 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2688 | 15,184,000 |
| 26 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 8,876,100 |
| 23 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 34,278,100 |
| 22 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 10,257,600 |
| 21 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2688 | 11,732,200 |
| 20 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 11,305,300 |
| 19 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 9,747,500 |
| 16 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 8,684,300 |
| 15 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 11,121,500 |
| 14 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2688 | 14,108,500 |
| 13 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 9,446,700 |
| 09 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 3,487,300 |
| 08 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 10,057,100 |
| 07 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 9,449,900 |
| 06 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2639 | 5,921,000 |
| 05 Feb 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2688 | 5,885,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.