Geo Energy Res

RE4.SI · Yahoo Finance · Daily prices

SGD 0.535 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 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	0.525	0.535	0.515	0.535	9,011,700
2026-09-17	0.525	0.535	0.520	0.520	6,939,900
2026-09-16	0.530	0.535	0.520	0.525	5,121,400
2026-09-15	0.530	0.535	0.520	0.525	7,574,800
2026-09-14	0.535	0.545	0.530	0.530	8,473,700
2026-09-11	0.555	0.555	0.530	0.530	11,706,600
2026-09-10	0.550	0.560	0.545	0.550	12,782,200
2026-09-09	0.555	0.555	0.545	0.545	6,464,400
2026-09-08	0.550	0.555	0.535	0.555	11,529,800
2026-09-07	0.540	0.550	0.540	0.545	5,949,500
2026-09-04	0.565	0.565	0.540	0.540	10,488,600
2026-09-03	0.570	0.575	0.555	0.560	13,782,800
2026-09-02	0.545	0.570	0.545	0.565	28,081,000
2026-09-01	0.545	0.545	0.530	0.545	8,755,900
2026-08-31	0.530	0.555	0.530	0.545	21,742,000
2026-08-28	0.525	0.530	0.515	0.530	5,688,300
2026-08-27	0.525	0.525	0.515	0.525	4,145,400
2026-08-26	0.525	0.530	0.515	0.525	3,659,900
2026-08-25	0.540	0.545	0.520	0.525	12,339,900
2026-08-24	0.525	0.545	0.525	0.540	17,398,100
2026-08-21	0.520	0.530	0.520	0.525	7,332,800
2026-08-20	0.525	0.530	0.520	0.520	3,101,000
2026-08-19	0.525	0.530	0.520	0.525	5,062,000
2026-08-18	0.535	0.535	0.520	0.525	5,082,000
2026-08-17	0.525	0.540	0.525	0.530	6,883,200
2026-08-14	0.530	0.535	0.525	0.530	3,517,900
2026-08-13	0.535	0.535	0.520	0.530	6,857,800
2026-08-12	0.540	0.545	0.525	0.535	8,753,600
2026-08-11	0.510	0.550	0.510	0.540	17,480,300
2026-08-07	0.500	0.510	0.495	0.505	3,611,800
2026-08-06	0.505	0.510	0.500	0.505	3,698,300
2026-08-05	0.505	0.515	0.505	0.505	2,171,000
2026-08-04	0.500	0.515	0.500	0.505	3,225,600
2026-08-03	0.500	0.510	0.495	0.500	5,884,700
2026-07-31	0.500	0.505	0.495	0.495	4,340,400
2026-07-30	0.515	0.520	0.490	0.500	12,968,100
2026-07-29	0.515	0.525	0.515	0.520	3,994,600
2026-07-28	0.525	0.525	0.515	0.520	6,172,200
2026-07-27	0.535	0.535	0.525	0.525	6,320,300
2026-07-24	0.535	0.545	0.530	0.535	13,946,200
2026-07-23	0.525	0.535	0.520	0.530	8,340,200
2026-07-22	0.530	0.530	0.520	0.525	5,789,300
2026-07-21	0.520	0.535	0.520	0.525	10,392,200
2026-07-20	0.535	0.535	0.510	0.520	17,738,800
2026-07-17	0.560	0.565	0.540	0.540	25,829,000
2026-07-16	0.560	0.560	0.550	0.555	10,734,600
2026-07-15	0.555	0.565	0.555	0.555	7,800,500
2026-07-14	0.560	0.560	0.545	0.555	14,692,000
2026-07-13	0.565	0.570	0.555	0.560	18,803,400
2026-07-10	0.550	0.565	0.550	0.555	28,114,600
2026-07-09	0.525	0.550	0.515	0.550	36,117,200
2026-07-08	0.530	0.535	0.520	0.520	16,110,200
2026-07-07	0.520	0.525	0.515	0.520	9,410,100
2026-07-06	0.525	0.525	0.515	0.520	8,419,900
2026-07-03	0.500	0.530	0.500	0.520	24,717,400
2026-07-02	0.495	0.515	0.485	0.500	26,909,100
2026-07-01	0.470	0.505	0.465	0.495	29,501,100
2026-06-30	0.465	0.470	0.460	0.465	9,287,500
2026-06-29	0.450	0.470	0.445	0.465	20,194,800
2026-06-26	0.450	0.450	0.440	0.445	4,713,100