Skip to main content
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0940
0.00 (0.00%)
At close: Dec 5, 2025

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.090.100.090.100.101.06%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, 20250.090.100.090.100.101.06%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
Oct 9, 20250.100.100.100.100.10-2.00%11,712,100
Oct 8, 20250.100.100.100.100.101.01%22,338,100
Oct 7, 20250.100.100.100.100.10-1.98%13,947,600
Oct 6, 20250.110.110.100.100.10-0.98%28,224,400
Oct 3, 20250.100.100.100.100.10-2.86%10,307,300
Oct 2, 20250.110.110.100.110.100.96%4,901,500
Oct 1, 20250.110.110.100.100.10-0.95%1,265,900
Sep 30, 20250.100.110.100.110.102.94%13,015,900
Sep 29, 20250.100.100.100.100.10-2,583,300
Sep 26, 20250.110.110.100.100.10-7.27%14,928,200
Sep 23, 20250.100.110.100.110.117.84%16,611,900
Sep 22, 20250.100.100.100.100.10-604,700
Sep 19, 20250.100.100.100.100.10-1.92%348,400
Sep 18, 20250.100.100.100.100.101.96%577,700
Sep 17, 20250.100.100.100.100.10-1,253,100
Sep 16, 20250.100.100.100.100.10-1.92%869,800
Sep 15, 20250.100.100.100.100.100.97%501,900
Sep 12, 20250.100.100.100.100.10-0.96%1,109,400
Sep 11, 20250.100.100.100.100.10-788,500
Sep 10, 20250.100.110.100.100.101.96%2,747,800
Sep 9, 20250.100.100.100.100.100.99%1,364,200
Sep 8, 20250.100.100.100.100.103.06%3,254,700
Sep 5, 20250.100.100.100.100.09-837,300
Sep 4, 20250.100.100.100.100.091.03%1,036,600
Sep 3, 20250.100.100.100.100.09-1.02%537,400
Sep 2, 20250.100.100.100.100.09-388,900
Sep 1, 20250.100.100.100.100.091.03%1,581,300
Aug 29, 20250.100.100.100.100.09-1.02%940,900
Aug 28, 20250.100.100.100.100.09-1,078,300
Aug 27, 20250.100.100.100.100.09-2.97%1,733,500
Aug 26, 20250.100.100.100.100.10-0.98%1,603,600
Aug 25, 20250.100.100.100.100.102.00%2,614,000
Aug 22, 20250.100.100.100.100.102.04%4,067,800
Aug 21, 20250.100.100.100.100.091.03%1,121,900
Aug 20, 20250.100.100.100.100.09-1.02%1,915,200
Aug 19, 20250.100.100.100.100.092.08%1,151,100
Aug 18, 20250.100.100.100.100.09-3.03%1,144,500
Aug 15, 20250.100.100.100.100.101.02%791,300
Aug 14, 20250.100.100.100.100.091.03%5,359,900
Aug 13, 20250.090.100.090.100.093.19%819,500
Aug 12, 20250.100.100.090.090.09-2.08%705,000
Aug 11, 20250.100.100.100.100.09-2,174,200
Aug 8, 20250.100.100.090.100.09-1,937,200
Aug 7, 20250.100.100.100.100.09-2,443,800
Aug 6, 20250.100.100.090.100.092.13%1,355,600
Aug 5, 20250.100.100.090.090.09-3,069,200
Aug 4, 20250.100.100.090.090.09-1.05%3,522,200
Aug 1, 20250.100.100.100.100.09-3.06%2,442,900
Jul 31, 20250.100.100.100.100.09-2.97%1,697,500
Jul 30, 20250.100.100.100.100.101.00%8,866,300
Jul 29, 20250.100.100.100.100.107.53%19,992,000
Jul 28, 20250.100.100.090.090.09-3.13%619,900
Jul 25, 20250.100.100.100.100.09-10,000
Jul 24, 20250.100.100.100.100.09-1,262,200
Jul 23, 20250.090.100.090.100.095.49%5,876,100
Jul 22, 20250.090.090.090.090.09-1.09%175,200
Jul 21, 20250.090.090.090.090.091.10%362,200
Jul 18, 20250.090.090.090.090.091.11%1,115,000
Jul 17, 20250.090.090.090.090.09-3.23%1,609,000
Jul 16, 20250.090.090.090.090.091.09%653,300