Skip to main content
Great Eastern Holdings Limited (SGX:G07)
Singapore flag Singapore · Delayed Price · Currency is SGD
15.62
-0.04 (-0.26%)
Apr 29, 2026, 1:51 PM SGT

Great Eastern Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6615.6615.6015.60--0.38%4,800
Apr 28, 202615.5915.6615.5715.6615.660.58%9,700
Apr 27, 202615.6215.6615.5315.5715.57-0.26%51,600
Apr 24, 202615.7015.7115.6115.6115.61-0.64%43,000
Apr 23, 202615.7015.7215.6815.7115.71-19,500
Apr 22, 202615.8115.8315.6815.7115.71-0.57%33,200
Apr 21, 202615.6815.8215.6815.8015.800.77%33,400
Apr 20, 202615.9515.9515.5015.6815.68-2.31%68,500
Apr 17, 202615.9616.0715.8916.0515.750.56%51,200
Apr 16, 202615.8815.9815.8415.9615.660.57%27,100
Apr 15, 202615.8915.9315.8115.8715.57-0.13%45,500
Apr 14, 202615.8115.9015.8115.8915.590.57%13,000
Apr 13, 202615.9215.9215.7315.8015.50-0.75%46,400
Apr 10, 202615.9015.9215.8315.9215.62-0.13%15,900
Apr 9, 202615.9415.9515.8515.9415.64-23,900
Apr 8, 202615.9015.9515.8815.9415.640.89%27,800
Apr 7, 202615.7815.9515.7215.8015.500.19%16,100
Apr 6, 202615.7815.8315.7215.7715.48-0.44%46,800
Apr 2, 202615.8815.8915.6515.8415.54-0.13%38,500
Apr 1, 202615.8515.8815.7515.8615.561.21%45,000
Mar 31, 202615.6215.7215.6215.6715.38-0.13%29,600
Mar 30, 202615.7515.8015.6415.6915.40-0.38%61,400
Mar 27, 202615.7015.7615.6015.7515.460.19%42,100
Mar 26, 202615.9115.9115.6815.7215.43-1.19%77,000
Mar 25, 202615.7715.9115.7515.9115.610.82%40,800
Mar 24, 202615.7715.8715.6215.7815.490.06%90,600
Mar 23, 202615.9015.9015.6515.7715.48-1.13%89,700
Mar 20, 202616.0216.0215.8615.9515.65-0.50%30,400
Mar 19, 202616.0816.0815.9616.0315.73-0.43%25,900
Mar 18, 202615.9516.1015.9516.1015.800.94%80,100
Mar 17, 202615.8116.0015.8115.9515.650.95%23,200
Mar 16, 202615.7815.8715.7815.8015.500.32%1,700
Mar 13, 202615.8315.9015.7515.7515.46-0.44%15,500
Mar 12, 202615.8315.9215.7615.8215.52-0.50%51,500
Mar 11, 202615.8315.9415.8315.9015.60-0.13%5,800
Mar 10, 202615.8315.9415.8315.9215.621.21%21,500
Mar 9, 202615.8016.0015.5015.7315.44-1.13%91,400
Mar 6, 202615.9015.9615.8815.9115.61-0.31%10,700
Mar 5, 202615.8516.0215.8515.9615.660.69%33,000
Mar 4, 202615.9115.9915.6215.8515.55-0.63%171,800
Mar 3, 202615.9016.0715.9015.9515.65-29,700
Mar 2, 202616.1616.1615.8715.9515.65-1.30%96,300
Feb 27, 202616.1916.1916.0916.1615.86-0.19%51,200
Feb 26, 202616.2616.2616.0916.1915.89-0.43%42,200
Feb 25, 202616.1516.2916.1516.2615.961.50%54,100
Feb 24, 202615.9616.0515.8916.0215.720.38%48,000
Feb 23, 202615.7815.9715.7815.9615.661.14%41,600
Feb 20, 202615.7415.7915.7415.7815.490.06%13,500
Feb 19, 202615.6515.7915.5015.7715.480.70%23,600
Feb 16, 202615.6715.6715.6515.6615.37-0.06%6,900
Feb 13, 202615.7315.7315.6315.6715.38-0.25%24,300
Feb 12, 202615.6915.7415.6515.7115.420.26%15,500
Feb 11, 202615.7015.7015.6015.6715.38-0.25%16,700
Feb 10, 202615.7315.7515.6315.7115.42-0.13%13,000
Feb 9, 202615.6615.7315.5115.7315.440.38%22,300
Feb 6, 202615.6815.6815.6315.6715.38-0.06%37,000
Feb 5, 202615.6515.7015.6315.6815.390.26%22,500
Feb 4, 202615.6615.6715.5815.6415.35-0.13%13,900
Feb 3, 202615.4815.6915.4815.6615.371.23%27,500
Feb 2, 202615.6215.6215.4315.4715.18-0.96%32,600
Jan 30, 202615.7015.7115.6115.6215.33-0.19%14,300
Jan 29, 202615.6215.6815.6015.6515.360.19%23,800
Jan 28, 202615.7215.7215.5215.6215.330.13%2,900
Jan 27, 202615.6015.6415.6015.6015.31-12,200
Jan 26, 202615.6415.6815.6015.6015.31-0.32%21,700
Jan 23, 202615.4215.6615.4215.6515.361.10%48,100
Jan 22, 202615.4515.4815.3715.4815.190.19%32,000
Jan 21, 202615.3915.4515.3715.4515.160.52%6,300
Jan 20, 202615.4915.5015.3715.3715.08-0.32%22,100
Jan 19, 202615.4515.4915.4215.4215.13-0.26%15,100
Jan 16, 202615.4915.5015.4415.4615.17-0.13%17,400
Jan 15, 202615.4515.4915.4215.4815.190.26%13,600
Jan 14, 202615.4215.5115.3915.4415.15-27,300
Jan 13, 202615.4315.4515.3615.4415.150.39%34,700
Jan 12, 202615.4015.4015.3715.3815.09-0.32%16,300
Jan 9, 202615.4515.4515.3815.4315.14-0.26%18,900
Jan 8, 202615.5015.5015.4715.4715.18-0.19%5,800
Jan 7, 202615.5015.5415.4715.5015.21-26,100
Jan 6, 202615.5015.5015.4515.5015.210.26%11,600
Jan 5, 202615.3215.4815.3215.4615.170.91%20,600
Jan 2, 202615.2715.3215.2515.3215.030.20%24,100
Dec 31, 202515.2815.2915.2715.2915.00-4,800
Dec 30, 202515.2915.2915.2715.2915.00-0.07%13,200
Dec 29, 202515.2515.3015.2515.3015.010.13%17,400
Dec 26, 202515.2815.2915.2615.2814.99-12,500
Dec 24, 202515.2615.3015.2515.2814.99-0.13%1,600
Dec 23, 202515.2615.3015.2515.3015.010.20%22,700
Dec 22, 202515.2515.2715.2215.2714.980.20%28,200
Dec 19, 202515.2215.2515.2015.2414.96-20,600
Dec 18, 202515.1615.2415.1615.2414.960.07%18,700
Dec 17, 202515.2315.2315.1615.2314.950.07%26,300
Dec 16, 202515.2215.2215.1515.2214.940.07%34,500
Dec 15, 202515.2815.2815.1815.2114.93-0.07%27,300
Dec 12, 202515.2315.2415.2015.2214.94-0.07%17,700
Dec 11, 202515.1715.2315.1315.2314.950.20%22,000
Dec 10, 202515.2015.2415.1815.2014.92-23,600
Dec 9, 202515.1815.2015.1315.2014.920.13%53,500
Dec 8, 202515.1515.1815.1215.1814.900.20%23,500
Dec 5, 202515.1315.1515.0615.1514.87-41,300
Dec 4, 202515.1315.1515.1215.1514.87-16,200