Skip to main content
Great Eastern Holdings Limited (SGX:G07)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.16
-0.03 (-0.19%)
At close: Feb 27, 2026

Great Eastern Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.1916.1916.0916.1616.16-0.19%51,200
Feb 26, 202616.2616.2616.0916.1916.19-0.43%42,200
Feb 25, 202616.1516.2916.1516.2616.261.50%54,100
Feb 24, 202615.9616.0515.8916.0216.020.38%48,000
Feb 23, 202615.7815.9715.7815.9615.961.14%41,600
Feb 20, 202615.7415.7915.7415.7815.780.06%13,500
Feb 19, 202615.6515.7915.5015.7715.770.70%23,600
Feb 16, 202615.6715.6715.6515.6615.66-0.06%6,900
Feb 13, 202615.7315.7315.6315.6715.67-0.25%24,300
Feb 12, 202615.6915.7415.6515.7115.710.26%15,500
Feb 11, 202615.7015.7015.6015.6715.67-0.25%16,700
Feb 10, 202615.7315.7515.6315.7115.71-0.13%13,000
Feb 9, 202615.6615.7315.5115.7315.730.38%22,300
Feb 6, 202615.6815.6815.6315.6715.67-0.06%37,000
Feb 5, 202615.6515.7015.6315.6815.680.26%22,500
Feb 4, 202615.6615.6715.5815.6415.64-0.13%13,900
Feb 3, 202615.4815.6915.4815.6615.661.23%27,500
Feb 2, 202615.6215.6215.4315.4715.47-0.96%32,600
Jan 30, 202615.7015.7115.6115.6215.62-0.19%14,300
Jan 29, 202615.6215.6815.6015.6515.650.19%23,800
Jan 28, 202615.7215.7215.5215.6215.620.13%2,900
Jan 27, 202615.6015.6415.6015.6015.60-12,200
Jan 26, 202615.6415.6815.6015.6015.60-0.32%21,700
Jan 23, 202615.4215.6615.4215.6515.651.10%48,100
Jan 22, 202615.4515.4815.3715.4815.480.19%32,000
Jan 21, 202615.3915.4515.3715.4515.450.52%6,300
Jan 20, 202615.4915.5015.3715.3715.37-0.32%22,100
Jan 19, 202615.4515.4915.4215.4215.42-0.26%15,100
Jan 16, 202615.4915.5015.4415.4615.46-0.13%17,400
Jan 15, 202615.4515.4915.4215.4815.480.26%13,600
Jan 14, 202615.4215.5115.3915.4415.44-27,300
Jan 13, 202615.4315.4515.3615.4415.440.39%34,700
Jan 12, 202615.4015.4015.3715.3815.38-0.32%16,300
Jan 9, 202615.4515.4515.3815.4315.43-0.26%18,900
Jan 8, 202615.5015.5015.4715.4715.47-0.19%5,800
Jan 7, 202615.5015.5415.4715.5015.50-26,100
Jan 6, 202615.5015.5015.4515.5015.500.26%11,600
Jan 5, 202615.3215.4815.3215.4615.460.91%20,600
Jan 2, 202615.2715.3215.2515.3215.320.20%24,100
Dec 31, 202515.2815.2915.2715.2915.29-4,800
Dec 30, 202515.2915.2915.2715.2915.29-0.07%13,200
Dec 29, 202515.2515.3015.2515.3015.300.13%17,400
Dec 26, 202515.2815.2915.2615.2815.28-12,500
Dec 24, 202515.2615.3015.2515.2815.28-0.13%1,600
Dec 23, 202515.2615.3015.2515.3015.300.20%22,700
Dec 22, 202515.2515.2715.2215.2715.270.20%28,200
Dec 19, 202515.2215.2515.2015.2415.24-20,600
Dec 18, 202515.1615.2415.1615.2415.240.07%18,700
Dec 17, 202515.2315.2315.1615.2315.230.07%26,300
Dec 16, 202515.2215.2215.1515.2215.220.07%34,500
Dec 15, 202515.2815.2815.1815.2115.21-0.07%27,300
Dec 12, 202515.2315.2415.2015.2215.22-0.07%17,700
Dec 11, 202515.1715.2315.1315.2315.230.20%22,000
Dec 10, 202515.2015.2415.1815.2015.20-23,600
Dec 9, 202515.1815.2015.1315.2015.200.13%53,500
Dec 8, 202515.1515.1815.1215.1815.180.20%23,500
Dec 5, 202515.1315.1515.0615.1515.15-41,300
Dec 4, 202515.1315.1515.1215.1515.15-16,200
Dec 3, 202515.1715.1715.1215.1515.15-0.07%22,300
Dec 2, 202515.1515.1815.1015.1615.160.07%23,500
Dec 1, 202515.1815.1915.1315.1515.150.07%24,000
Nov 28, 202515.1615.2015.1415.1415.14-0.13%5,500
Nov 27, 202515.1515.1815.1415.1615.16-7,600
Nov 26, 202515.1015.2115.1015.1615.160.40%19,700
Nov 25, 202515.1015.1615.0115.1015.100.67%14,100
Nov 24, 202515.0515.1215.0015.0015.000.13%3,200
Nov 21, 202515.1015.1014.9714.9814.98-0.99%53,500
Nov 20, 202515.1615.1615.1315.1315.130.07%16,400
Nov 19, 202515.1115.1415.0815.1215.12-0.13%34,300
Nov 18, 202515.1715.2015.1215.1415.14-0.20%28,600
Nov 17, 202515.2015.2015.1015.1715.170.13%18,300
Nov 14, 202515.1615.2015.1015.1515.15-0.59%46,800
Nov 13, 202515.2315.2415.1615.2415.240.07%18,500
Nov 12, 202515.2415.2815.2015.2315.230.20%31,400
Nov 11, 202515.1715.2215.1715.2015.200.13%46,300
Nov 10, 202515.1415.2415.1015.1815.180.20%43,400
Nov 7, 202515.1015.2215.1015.1515.150.33%33,000
Nov 6, 202515.0715.1315.0515.1015.100.33%19,500
Nov 5, 202515.0515.1215.0015.0515.05-0.40%17,400
Nov 4, 202515.2315.2315.1015.1115.11-0.79%17,400
Nov 3, 202515.2315.2815.2215.2315.23-0.07%15,200
Oct 31, 202515.1515.2515.1515.2415.240.59%63,500
Oct 30, 202515.1015.2015.0915.1515.150.73%40,800
Oct 29, 202515.0715.0715.0215.0415.040.13%5,900
Oct 28, 202515.1015.1014.9815.0215.02-0.53%42,700
Oct 27, 202515.1515.1515.0115.1015.10-0.26%11,300
Oct 24, 202515.0315.2015.0115.1415.140.87%43,200
Oct 23, 202514.9115.0514.9015.0115.010.47%25,900
Oct 22, 202514.9014.9514.8414.9414.940.54%21,200
Oct 21, 202514.9014.9014.8514.8614.860.34%9,700
Oct 17, 202514.8214.9514.7514.8114.81-0.27%55,800
Oct 16, 202514.9514.9514.7714.8514.85-0.60%53,000
Oct 15, 202514.9015.0014.9014.9414.940.54%19,300
Oct 14, 202514.9014.9514.8414.8614.86-0.27%48,200
Oct 13, 202514.8714.9414.7914.9014.90-0.40%79,700
Oct 10, 202515.0015.0614.9614.9614.96-0.47%34,200
Oct 9, 202515.0015.0314.9615.0315.03-0.13%23,500
Oct 8, 202515.0715.0714.9515.0515.05-0.13%42,000
Oct 7, 202515.1015.1115.0215.0715.07-0.26%49,100
Oct 6, 202515.0515.1515.0515.1115.110.33%37,300