Great Eastern

G07.SI · Yahoo Finance · Daily prices

SGD 19.74 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	19.910	19.910	19.710	19.740	36,100
2026-09-17	20.000	20.000	19.740	19.900	48,600
2026-09-16	19.800	20.050	19.800	20.000	50,500
2026-09-15	20.200	20.240	19.770	19.800	51,000
2026-09-14	20.200	20.260	20.050	20.130	32,900
2026-09-11	20.400	20.400	20.010	20.200	42,600
2026-09-10	20.630	20.630	20.220	20.220	19,000
2026-09-09	20.440	20.630	20.250	20.390	53,100
2026-09-08	20.650	20.790	20.400	20.440	32,100
2026-09-07	20.880	20.880	20.460	20.650	28,200
2026-09-04	20.900	20.930	20.660	20.660	44,000
2026-09-03	20.800	20.950	20.600	20.930	69,300
2026-09-02	20.590	20.790	20.370	20.780	51,100
2026-09-01	20.680	20.680	20.380	20.450	39,000
2026-08-31	20.520	20.650	20.390	20.650	46,100
2026-08-28	20.680	20.680	20.380	20.450	102,400
2026-08-27	20.800	20.860	20.450	20.500	96,400
2026-08-26	20.800	20.820	20.520	20.750	58,200
2026-08-25	20.870	21.000	20.440	20.690	98,400
2026-08-24	21.180	21.180	20.650	20.690	43,900
2026-08-21	21.630	21.680	20.590	20.910	145,900
2026-08-20	22.290	22.290	21.600	21.620	94,300
2026-08-19	22.250	22.470	21.990	22.200	83,200
2026-08-18	22.880	22.880	22.330	22.550	76,300
2026-08-17	22.380	22.770	22.180	22.740	111,300
2026-08-14	22.450	22.450	22.150	22.200	39,600
2026-08-13	22.370	22.490	22.130	22.270	47,700
2026-08-12	22.400	22.600	22.190	22.370	90,000
2026-08-11	21.980	22.660	21.980	22.400	127,300
2026-08-07	22.200	22.200	21.830	21.920	40,200
2026-08-06	21.980	22.240	21.810	22.000	97,900
2026-08-05	22.070	22.320	21.810	21.980	42,400
2026-08-04	22.300	22.500	21.800	21.980	101,200
2026-08-03	21.780	22.880	21.550	22.300	174,600
2026-07-31	21.900	22.750	21.500	21.780	140,600
2026-07-30	21.600	21.650	21.140	21.500	99,800
2026-07-29	21.250	21.690	20.810	21.520	138,700
2026-07-28	20.900	21.000	20.440	20.990	111,500
2026-07-27	20.400	22.000	20.250	20.600	174,700
2026-07-24	20.300	20.570	19.960	20.380	59,300
2026-07-23	20.220	20.440	19.990	20.200	79,000
2026-07-22	20.900	20.900	19.810	20.160	112,900
2026-07-21	19.720	20.730	19.690	20.610	253,000
2026-07-20	19.300	19.900	19.300	19.700	66,000
2026-07-17	19.560	19.700	19.000	19.300	126,800
2026-07-16	18.640	19.660	18.500	19.530	219,100
2026-07-15	18.100	18.700	17.970	18.630	117,800
2026-07-14	17.940	18.350	17.900	18.100	156,400
2026-07-13	17.180	18.210	17.170	17.950	122,400
2026-07-10	16.520	17.180	16.520	17.180	99,200
2026-07-09	16.360	16.500	16.300	16.500	30,600
2026-07-08	16.190	16.380	16.140	16.340	109,500
2026-07-07	16.240	16.250	16.170	16.220	11,200
2026-07-06	16.250	16.260	16.200	16.240	24,500
2026-07-03	16.200	16.240	16.170	16.200	14,500
2026-07-02	16.180	16.220	16.120	16.200	20,700
2026-07-01	16.230	16.230	16.060	16.150	14,100
2026-06-30	16.210	16.230	16.150	16.180	24,000
2026-06-29	16.150	16.200	16.100	16.150	9,000
2026-06-26	16.240	16.240	16.100	16.150	13,900