Skip to main content
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0810
+0.0020 (2.53%)
At close: Mar 6, 2026

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.082.60%1,696,900
Mar 4, 20260.080.080.080.080.08-6.10%2,369,500
Mar 3, 20260.080.080.080.080.08-1.20%734,000
Mar 2, 20260.080.080.080.080.08-1.19%1,568,300
Feb 27, 20260.080.090.080.080.08-655,400
Feb 26, 20260.090.090.080.080.08-1.18%1,589,300
Feb 25, 20260.090.090.080.090.09-777,000
Feb 24, 20260.090.090.090.090.09-783,300
Feb 23, 20260.090.090.090.090.09-1.16%439,800
Feb 20, 20260.090.090.090.090.09-1,236,200
Feb 19, 20260.080.090.080.090.092.38%2,029,000
Feb 16, 20260.080.080.080.080.08-351,600
Feb 13, 20260.090.090.080.080.08-2.33%2,825,000
Feb 12, 20260.090.090.090.090.091.18%1,254,900
Feb 11, 20260.080.090.080.090.09-426,000
Feb 10, 20260.080.090.080.090.091.19%1,084,000
Feb 9, 20260.080.090.080.080.08-1,918,000
Feb 6, 20260.080.090.080.080.081.20%543,400
Feb 5, 20260.080.080.080.080.08-2,576,100
Feb 4, 20260.080.080.080.080.08-1.19%1,131,000
Feb 3, 20260.080.080.080.080.08-1,180,000
Feb 2, 20260.090.090.080.080.08-2,685,100
Jan 30, 20260.090.090.080.080.08-2.33%843,000
Jan 29, 20260.090.090.090.090.09-1.15%3,004,000
Jan 28, 20260.090.090.090.090.091.16%2,958,100
Jan 27, 20260.090.090.090.090.09-1,351,300
Jan 26, 20260.090.090.090.090.09-1.15%1,970,900
Jan 23, 20260.090.090.090.090.09-2,758,200
Jan 22, 20260.090.090.090.090.091.16%2,960,000
Jan 21, 20260.090.090.090.090.09-1,968,600
Jan 20, 20260.090.090.090.090.091.18%9,427,800
Jan 19, 20260.090.090.090.090.08-1.16%2,231,500
Jan 16, 20260.090.090.090.090.09-1,737,000
Jan 15, 20260.090.090.090.090.09-1.15%1,208,300
Jan 14, 20260.090.090.090.090.09-4.40%21,680,100
Jan 13, 20260.090.090.090.090.09-9,341,200
Jan 12, 20260.090.090.090.090.09-1.09%9,449,800
Jan 9, 20260.090.090.090.090.09-1.08%8,072,200
Jan 8, 20260.100.100.090.090.09-2.11%6,206,000
Jan 7, 20260.100.100.100.100.09-2.06%16,119,300
Jan 6, 20260.100.100.100.100.101.04%5,744,400
Jan 5, 20260.100.100.100.100.10-5,895,100
Jan 2, 20260.100.100.100.100.101.05%3,419,700
Dec 31, 20250.100.100.090.100.09-1,104,100
Dec 30, 20250.090.100.090.100.09-2,489,600
Dec 29, 20250.090.100.090.100.09-1,606,800
Dec 26, 20250.090.100.090.100.091.06%320,100
Dec 24, 20250.090.100.090.090.09-983,900
Dec 23, 20250.100.100.090.090.092.17%14,303,100
Dec 22, 20250.090.090.090.090.09-1.08%253,100
Dec 19, 20250.090.090.090.090.092.20%650,800
Dec 18, 20250.090.090.090.090.09-1.09%1,149,500
Dec 17, 20250.090.090.090.090.09-490,300
Dec 16, 20250.090.090.090.090.09-1.08%1,138,300
Dec 15, 20250.090.090.090.090.09-3,858,700
Dec 12, 20250.090.090.090.090.091.09%373,600
Dec 11, 20250.090.090.090.090.09-1.08%3,192,900
Dec 10, 20250.090.090.090.090.09-100,200
Dec 9, 20250.090.090.090.090.09-2.11%391,000
Dec 8, 20250.090.100.090.100.091.06%1,345,200
Dec 5, 20250.090.090.090.090.09-325,900
Dec 4, 20250.090.090.090.090.09-117,600
Dec 3, 20250.090.100.090.090.091.08%1,160,200
Dec 2, 20250.090.090.090.090.09-440,000
Dec 1, 20250.090.100.090.090.09-2.11%2,375,800
Nov 28, 20250.090.100.090.100.091.06%305,200
Nov 27, 20250.090.090.090.090.09-564,200
Nov 26, 20250.090.090.090.090.09-1,374,200
Nov 25, 20250.100.100.090.090.09-1.05%1,231,500
Nov 24, 20250.090.100.090.100.091.06%307,700
Nov 21, 20250.100.100.090.090.09-2.08%4,145,200
Nov 20, 20250.100.100.100.100.10-579,900
Nov 19, 20250.100.100.100.100.10-801,400
Nov 18, 20250.100.100.100.100.10-1,232,700
Nov 17, 20250.100.100.100.100.10-1.03%3,163,500
Nov 14, 20250.100.100.100.100.10-4,502,300
Nov 13, 20250.100.100.100.100.10-1,050,900
Nov 12, 20250.100.100.100.100.10-1.02%1,421,000
Nov 11, 20250.100.100.100.100.101.03%5,842,900
Nov 10, 20250.100.100.100.100.101.04%2,175,500
Nov 7, 20250.100.100.100.100.10-2.04%1,942,200
Nov 6, 20250.100.100.100.100.10-1,295,400
Nov 5, 20250.100.100.100.100.10-4,744,300
Nov 4, 20250.100.100.100.100.10-1,225,000
Nov 3, 20250.100.100.100.100.10-3,154,900
Oct 31, 20250.100.100.100.100.10-1,318,200
Oct 30, 20250.100.100.100.100.10-2.00%2,205,300
Oct 29, 20250.100.100.100.100.10-0.99%1,868,500
Oct 28, 20250.100.100.100.100.10-2,060,200
Oct 27, 20250.100.100.100.100.103.06%8,863,300
Oct 24, 20250.100.100.100.100.10-1.01%3,219,000
Oct 23, 20250.100.100.100.100.101.02%5,636,700
Oct 22, 20250.100.100.100.100.10-1,949,400
Oct 21, 20250.100.100.100.100.10-1.01%1,318,800
Oct 17, 20250.100.100.100.100.10-1.00%7,659,500
Oct 16, 20250.100.100.100.100.10-2,480,100
Oct 15, 20250.100.100.100.100.102.04%4,126,500
Oct 14, 20250.100.100.100.100.10-2.97%6,473,200
Oct 13, 20250.100.100.100.100.10-0.98%5,541,000
Oct 10, 20250.100.100.100.100.104.08%18,876,000