Skip to main content
GKE Corporation Limited (SGX:595)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0800
-0.0010 (-1.23%)
At close: Apr 28, 2026

GKE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-1.23%570,400
Apr 27, 20260.080.080.080.080.082.53%1,896,300
Apr 24, 20260.080.080.080.080.08-2.47%1,619,700
Apr 23, 20260.080.080.080.080.081.25%1,191,000
Apr 22, 20260.080.080.080.080.08-1.23%2,011,500
Apr 21, 20260.080.080.080.080.081.25%695,500
Apr 20, 20260.080.080.080.080.08-2,481,500
Apr 17, 20260.080.080.080.080.08-2,453,900
Apr 16, 20260.080.080.080.080.08-1,275,600
Apr 15, 20260.080.080.080.080.082.56%2,033,000
Apr 14, 20260.080.080.080.080.084.00%4,027,200
Apr 13, 20260.080.080.080.080.08-1.32%275,000
Apr 10, 20260.080.080.080.080.081.33%100,000
Apr 9, 20260.080.080.080.080.08-2.60%432,600
Apr 8, 20260.080.080.070.080.082.67%3,494,800
Apr 7, 20260.080.080.080.080.08-395,000
Apr 6, 20260.080.080.080.080.08-251,600
Apr 2, 20260.080.080.070.080.08-1.32%430,000
Apr 1, 20260.070.080.070.080.085.56%908,600
Mar 31, 20260.070.070.070.070.07-2.70%2,043,200
Mar 30, 20260.070.070.070.070.07-30,000
Mar 27, 20260.080.080.070.070.07-2.63%702,000
Mar 26, 20260.080.080.080.080.08-459,800
Mar 25, 20260.080.080.080.080.082.70%2,266,800
Mar 24, 20260.080.080.070.070.07-2.63%265,100
Mar 23, 20260.080.080.070.080.08-1,568,200
Mar 20, 20260.080.080.080.080.08-608,400
Mar 19, 20260.080.080.080.080.08-2.56%4,300
Mar 18, 20260.080.080.070.080.082.63%1,356,700
Mar 17, 20260.080.080.080.080.08-1.30%400,900
Mar 16, 20260.080.090.070.080.082.67%2,177,800
Mar 13, 20260.080.080.070.080.08-903,900
Mar 12, 20260.080.080.080.080.08-2.60%290,200
Mar 11, 20260.080.080.080.080.082.67%901,900
Mar 10, 20260.080.080.080.080.08-1,077,800
Mar 9, 20260.080.080.070.080.08-7.41%2,839,500
Mar 6, 20260.080.080.080.080.082.53%284,000
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