Great Eastern Holdings Limited G07

SGX · Singapore · Finance

SGD 19.66-0.18 (-0.91%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 19.66	-0.91%	SGD 19.80	SGD 19.84	SGD 19.61	45.30K
2026-09-30	SGD 19.84	-0.70%	SGD 20.02	SGD 20.02	SGD 19.73	33.40K
2026-09-29	SGD 19.98	-0.60%	SGD 20.10	SGD 20.22	SGD 19.89	29.60K
2026-09-28	SGD 20.10	+1.11%	SGD 20.02	SGD 20.10	SGD 19.87	21.10K
2026-09-25	SGD 19.88	-0.50%	SGD 19.98	SGD 19.98	SGD 19.78	16.70K
2026-09-24	SGD 19.98	+0.91%	SGD 19.80	SGD 19.98	SGD 19.78	12.70K
2026-09-23	SGD 19.80	+0.30%	SGD 19.82	SGD 19.99	SGD 19.80	19.70K
2026-09-22	SGD 19.74	+0.30%	SGD 19.68	SGD 19.75	SGD 19.47	57.00K
2026-09-21	SGD 19.68	-0.30%	SGD 19.84	SGD 19.85	SGD 19.61	49.40K
2026-09-18	SGD 19.74	-0.80%	SGD 19.91	SGD 19.91	SGD 19.71	36.10K
2026-09-17	SGD 19.90	-0.50%	SGD 20.00	SGD 20.00	SGD 19.74	48.60K
2026-09-16	SGD 20.00	+1.01%	SGD 19.80	SGD 20.05	SGD 19.80	50.50K
2026-09-15	SGD 19.80	-1.64%	SGD 20.20	SGD 20.24	SGD 19.77	51.00K
2026-09-14	SGD 20.13	-0.35%	SGD 20.20	SGD 20.26	SGD 20.05	32.90K
2026-09-11	SGD 20.20	-0.10%	SGD 20.40	SGD 20.40	SGD 20.01	42.60K
2026-09-10	SGD 20.22	-0.83%	SGD 20.63	SGD 20.63	SGD 20.22	19.00K
2026-09-09	SGD 20.39	-0.24%	SGD 20.44	SGD 20.63	SGD 20.25	53.10K
2026-09-08	SGD 20.44	-1.02%	SGD 20.65	SGD 20.79	SGD 20.40	32.10K
2026-09-07	SGD 20.65	-0.05%	SGD 20.88	SGD 20.88	SGD 20.46	28.20K
2026-09-04	SGD 20.66	-1.29%	SGD 20.90	SGD 20.93	SGD 20.66	44.00K
2026-09-03	SGD 20.93	+0.72%	SGD 20.80	SGD 20.95	SGD 20.60	69.30K
2026-09-02	SGD 20.78	+1.61%	SGD 20.59	SGD 20.79	SGD 20.37	51.10K
2026-09-01	SGD 20.45	-0.97%	SGD 20.68	SGD 20.68	SGD 20.38	39.00K
2026-08-31	SGD 20.65	+0.98%	SGD 20.52	SGD 20.65	SGD 20.39	46.10K
2026-08-28	SGD 20.45	-0.24%	SGD 20.68	SGD 20.68	SGD 20.38	102.40K
2026-08-27	SGD 20.50	-1.20%	SGD 20.80	SGD 20.86	SGD 20.45	96.40K
2026-08-26	SGD 20.75	+0.29%	SGD 20.80	SGD 20.82	SGD 20.52	58.20K
2026-08-25	SGD 20.69	0.00%	SGD 20.87	SGD 21.00	SGD 20.44	98.40K
2026-08-24	SGD 20.69	-1.05%	SGD 21.18	SGD 21.18	SGD 20.65	43.90K
2026-08-21	SGD 20.91	-3.28%	SGD 21.63	SGD 21.68	SGD 20.59	145.90K
2026-08-20	SGD 21.62	-2.61%	SGD 22.29	SGD 22.29	SGD 21.60	94.30K
2026-08-19	SGD 22.20	-1.55%	SGD 22.25	SGD 22.47	SGD 21.99	83.20K
2026-08-18	SGD 22.55	-0.84%	SGD 22.88	SGD 22.88	SGD 22.33	76.30K
2026-08-17	SGD 22.74	+2.43%	SGD 22.38	SGD 22.77	SGD 22.18	111.30K
2026-08-14	SGD 22.20	-0.31%	SGD 22.45	SGD 22.45	SGD 22.15	39.60K
2026-08-13	SGD 22.27	-0.45%	SGD 22.37	SGD 22.49	SGD 22.13	47.70K
2026-08-12	SGD 22.37	-0.13%	SGD 22.40	SGD 22.60	SGD 22.19	90.00K
2026-08-11	SGD 22.40	+2.19%	SGD 21.98	SGD 22.66	SGD 21.98	127.30K
2026-08-07	SGD 21.92	-0.36%	SGD 22.20	SGD 22.20	SGD 21.83	40.20K
2026-08-06	SGD 22.00	+0.09%	SGD 21.98	SGD 22.24	SGD 21.81	97.90K
2026-08-05	SGD 21.98	0.00%	SGD 22.07	SGD 22.32	SGD 21.81	42.40K
2026-08-04	SGD 21.98	-1.43%	SGD 22.30	SGD 22.50	SGD 21.80	101.20K
2026-08-03	SGD 22.30	+2.39%	SGD 21.78	SGD 22.88	SGD 21.55	174.60K
2026-07-31	SGD 21.78	+1.30%	SGD 21.90	SGD 22.75	SGD 21.50	140.60K
2026-07-30	SGD 21.50	-0.09%	SGD 21.60	SGD 21.65	SGD 21.14	99.80K
2026-07-29	SGD 21.52	+2.53%	SGD 21.25	SGD 21.69	SGD 20.81	138.70K
2026-07-28	SGD 20.99	+1.89%	SGD 20.90	SGD 21.00	SGD 20.44	111.50K
2026-07-27	SGD 20.60	+1.08%	SGD 20.40	SGD 22.00	SGD 20.25	174.70K
2026-07-24	SGD 20.38	+0.89%	SGD 20.30	SGD 20.57	SGD 19.96	59.30K
2026-07-23	SGD 20.20	+0.20%	SGD 20.22	SGD 20.44	SGD 19.99	79.00K
2026-07-22	SGD 20.16	-2.18%	SGD 20.90	SGD 20.90	SGD 19.81	112.90K
2026-07-21	SGD 20.61	+4.62%	SGD 19.72	SGD 20.73	SGD 19.69	253.00K
2026-07-20	SGD 19.70	+2.07%	SGD 19.30	SGD 19.90	SGD 19.30	66.00K
2026-07-17	SGD 19.30	-1.18%	SGD 19.56	SGD 19.70	SGD 19.00	126.80K
2026-07-16	SGD 19.53	+4.83%	SGD 18.64	SGD 19.66	SGD 18.50	219.10K
2026-07-15	SGD 18.63	+2.93%	SGD 18.10	SGD 18.70	SGD 17.97	117.80K
2026-07-14	SGD 18.10	+0.84%	SGD 17.94	SGD 18.35	SGD 17.90	156.40K
2026-07-13	SGD 17.95	+4.48%	SGD 17.18	SGD 18.21	SGD 17.17	122.40K
2026-07-10	SGD 17.18	+4.12%	SGD 16.52	SGD 17.18	SGD 16.52	99.20K
2026-07-09	SGD 16.50	+0.98%	SGD 16.36	SGD 16.50	SGD 16.30	30.60K
2026-07-08	SGD 16.34	+0.74%	SGD 16.19	SGD 16.38	SGD 16.14	109.50K
2026-07-07	SGD 16.22	-0.12%	SGD 16.24	SGD 16.25	SGD 16.17	11.20K
2026-07-06	SGD 16.24	+0.25%	SGD 16.25	SGD 16.26	SGD 16.20	24.50K
2026-07-03	SGD 16.20	0.00%	SGD 16.20	SGD 16.24	SGD 16.17	14.50K
2026-07-02	SGD 16.20	+0.31%	SGD 16.18	SGD 16.22	SGD 16.12	20.70K
2026-07-01	SGD 16.15	-0.19%	SGD 16.23	SGD 16.23	SGD 16.06	14.10K
2026-06-30	SGD 16.18	+0.19%	SGD 16.21	SGD 16.23	SGD 16.15	24.00K
2026-06-29	SGD 16.15	0.00%	SGD 16.15	SGD 16.20	SGD 16.10	9.00K
2026-06-26	SGD 16.15	-0.49%	SGD 16.24	SGD 16.24	SGD 16.10	13.90K
2026-06-25	SGD 16.23	+0.62%	SGD 16.17	SGD 16.24	SGD 16.16	26.80K
2026-06-24	SGD 16.13	+0.31%	SGD 16.09	SGD 16.19	SGD 16.09	25.70K
2026-06-23	SGD 16.08	+0.50%	SGD 16.02	SGD 16.10	SGD 16.01	36.00K
2026-06-22	SGD 16.00	+0.06%	SGD 16.00	SGD 16.09	SGD 15.92	13.90K
2026-06-19	SGD 15.99	-0.31%	SGD 16.04	SGD 16.08	SGD 15.99	28.50K
2026-06-18	SGD 16.04	+0.69%	SGD 15.90	SGD 16.04	SGD 15.90	54.10K
2026-06-17	SGD 15.93	+0.44%	SGD 15.87	SGD 15.95	SGD 15.87	25.80K
2026-06-16	SGD 15.86	+0.32%	SGD 15.79	SGD 15.87	SGD 15.79	46.30K
2026-06-15	SGD 15.81	+0.06%	SGD 15.80	SGD 15.83	SGD 15.76	22.80K
2026-06-12	SGD 15.80	+0.45%	SGD 15.75	SGD 15.80	SGD 15.73	9.70K
2026-06-11	SGD 15.73	-0.13%	SGD 15.74	SGD 15.75	SGD 15.70	4.50K
2026-06-10	SGD 15.75	-0.13%	SGD 15.77	SGD 15.80	SGD 15.73	29.40K
2026-06-09	SGD 15.77	+0.57%	SGD 15.73	SGD 15.79	SGD 15.72	19.70K
2026-06-08	SGD 15.68	-0.82%	SGD 15.81	SGD 15.81	SGD 15.67	52.10K
2026-06-05	SGD 15.81	-0.06%	SGD 15.81	SGD 15.84	SGD 15.79	12.50K
2026-06-04	SGD 15.82	+0.25%	SGD 15.75	SGD 15.82	SGD 15.75	53.20K
2026-06-03	SGD 15.78	-0.13%	SGD 15.80	SGD 15.82	SGD 15.68	32.90K
2026-06-02	SGD 15.80	+0.57%	SGD 15.73	SGD 15.85	SGD 15.69	62.80K
2026-05-29	SGD 15.71	0.00%	SGD 15.73	SGD 15.79	SGD 15.70	21.30K
2026-05-28	SGD 15.71	-0.57%	SGD 15.70	SGD 15.80	SGD 15.70	10.50K
2026-05-27	SGD 15.80	0.00%	SGD 15.80	SGD 15.80	SGD 15.80	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 19.66	-0.91%	SGD 19.80	SGD 19.84	SGD 19.61	45.30K
2026-09-30	SGD 19.84	-0.70%	SGD 20.02	SGD 20.02	SGD 19.73	33.40K
2026-09-29	SGD 19.98	-0.60%	SGD 20.10	SGD 20.22	SGD 19.89	29.60K
2026-09-28	SGD 20.10	+1.11%	SGD 20.02	SGD 20.10	SGD 19.87	21.10K
2026-09-25	SGD 19.88	-0.50%	SGD 19.98	SGD 19.98	SGD 19.78	16.70K
2026-09-24	SGD 19.98	+0.91%	SGD 19.80	SGD 19.98	SGD 19.78	12.70K
2026-09-23	SGD 19.80	+0.30%	SGD 19.82	SGD 19.99	SGD 19.80	19.70K
2026-09-22	SGD 19.74	+0.30%	SGD 19.68	SGD 19.75	SGD 19.47	57.00K
2026-09-21	SGD 19.68	-0.30%	SGD 19.84	SGD 19.85	SGD 19.61	49.40K
2026-09-18	SGD 19.74	-0.80%	SGD 19.91	SGD 19.91	SGD 19.71	36.10K
2026-09-17	SGD 19.90	-0.50%	SGD 20.00	SGD 20.00	SGD 19.74	48.60K
2026-09-16	SGD 20.00	+1.01%	SGD 19.80	SGD 20.05	SGD 19.80	50.50K
2026-09-15	SGD 19.80	-1.64%	SGD 20.20	SGD 20.24	SGD 19.77	51.00K
2026-09-14	SGD 20.13	-0.35%	SGD 20.20	SGD 20.26	SGD 20.05	32.90K
2026-09-11	SGD 20.20	-0.10%	SGD 20.40	SGD 20.40	SGD 20.01	42.60K
2026-09-10	SGD 20.22	-0.83%	SGD 20.63	SGD 20.63	SGD 20.22	19.00K
2026-09-09	SGD 20.39	-0.24%	SGD 20.44	SGD 20.63	SGD 20.25	53.10K
2026-09-08	SGD 20.44	-1.02%	SGD 20.65	SGD 20.79	SGD 20.40	32.10K
2026-09-07	SGD 20.65	-0.05%	SGD 20.88	SGD 20.88	SGD 20.46	28.20K
2026-09-04	SGD 20.66	-1.29%	SGD 20.90	SGD 20.93	SGD 20.66	44.00K
2026-09-03	SGD 20.93	+0.72%	SGD 20.80	SGD 20.95	SGD 20.60	69.30K
2026-09-02	SGD 20.78	+1.61%	SGD 20.59	SGD 20.79	SGD 20.37	51.10K
2026-09-01	SGD 20.45	-0.97%	SGD 20.68	SGD 20.68	SGD 20.38	39.00K
2026-08-31	SGD 20.65	+0.98%	SGD 20.52	SGD 20.65	SGD 20.39	46.10K
2026-08-28	SGD 20.45	-0.24%	SGD 20.68	SGD 20.68	SGD 20.38	102.40K
2026-08-27	SGD 20.50	-1.20%	SGD 20.80	SGD 20.86	SGD 20.45	96.40K
2026-08-26	SGD 20.75	+0.29%	SGD 20.80	SGD 20.82	SGD 20.52	58.20K
2026-08-25	SGD 20.69	0.00%	SGD 20.87	SGD 21.00	SGD 20.44	98.40K
2026-08-24	SGD 20.69	-1.05%	SGD 21.18	SGD 21.18	SGD 20.65	43.90K
2026-08-21	SGD 20.91	-3.28%	SGD 21.63	SGD 21.68	SGD 20.59	145.90K
2026-08-20	SGD 21.62	-2.61%	SGD 22.29	SGD 22.29	SGD 21.60	94.30K
2026-08-19	SGD 22.20	-1.55%	SGD 22.25	SGD 22.47	SGD 21.99	83.20K
2026-08-18	SGD 22.55	-0.84%	SGD 22.88	SGD 22.88	SGD 22.33	76.30K
2026-08-17	SGD 22.74	+2.43%	SGD 22.38	SGD 22.77	SGD 22.18	111.30K
2026-08-14	SGD 22.20	-0.31%	SGD 22.45	SGD 22.45	SGD 22.15	39.60K
2026-08-13	SGD 22.27	-0.45%	SGD 22.37	SGD 22.49	SGD 22.13	47.70K
2026-08-12	SGD 22.37	-0.13%	SGD 22.40	SGD 22.60	SGD 22.19	90.00K
2026-08-11	SGD 22.40	+2.19%	SGD 21.98	SGD 22.66	SGD 21.98	127.30K
2026-08-07	SGD 21.92	-0.36%	SGD 22.20	SGD 22.20	SGD 21.83	40.20K
2026-08-06	SGD 22.00	+0.09%	SGD 21.98	SGD 22.24	SGD 21.81	97.90K
2026-08-05	SGD 21.98	0.00%	SGD 22.07	SGD 22.32	SGD 21.81	42.40K
2026-08-04	SGD 21.98	-1.43%	SGD 22.30	SGD 22.50	SGD 21.80	101.20K
2026-08-03	SGD 22.30	+2.39%	SGD 21.78	SGD 22.88	SGD 21.55	174.60K
2026-07-31	SGD 21.78	+1.30%	SGD 21.90	SGD 22.75	SGD 21.50	140.60K
2026-07-30	SGD 21.50	-0.09%	SGD 21.60	SGD 21.65	SGD 21.14	99.80K
2026-07-29	SGD 21.52	+2.53%	SGD 21.25	SGD 21.69	SGD 20.81	138.70K
2026-07-28	SGD 20.99	+1.89%	SGD 20.90	SGD 21.00	SGD 20.44	111.50K
2026-07-27	SGD 20.60	+1.08%	SGD 20.40	SGD 22.00	SGD 20.25	174.70K
2026-07-24	SGD 20.38	+0.89%	SGD 20.30	SGD 20.57	SGD 19.96	59.30K
2026-07-23	SGD 20.20	+0.20%	SGD 20.22	SGD 20.44	SGD 19.99	79.00K
2026-07-22	SGD 20.16	-2.18%	SGD 20.90	SGD 20.90	SGD 19.81	112.90K
2026-07-21	SGD 20.61	+4.62%	SGD 19.72	SGD 20.73	SGD 19.69	253.00K
2026-07-20	SGD 19.70	+2.07%	SGD 19.30	SGD 19.90	SGD 19.30	66.00K
2026-07-17	SGD 19.30	-1.18%	SGD 19.56	SGD 19.70	SGD 19.00	126.80K
2026-07-16	SGD 19.53	+4.83%	SGD 18.64	SGD 19.66	SGD 18.50	219.10K
2026-07-15	SGD 18.63	+2.93%	SGD 18.10	SGD 18.70	SGD 17.97	117.80K
2026-07-14	SGD 18.10	+0.84%	SGD 17.94	SGD 18.35	SGD 17.90	156.40K
2026-07-13	SGD 17.95	+4.48%	SGD 17.18	SGD 18.21	SGD 17.17	122.40K
2026-07-10	SGD 17.18	+4.12%	SGD 16.52	SGD 17.18	SGD 16.52	99.20K
2026-07-09	SGD 16.50	+0.98%	SGD 16.36	SGD 16.50	SGD 16.30	30.60K
2026-07-08	SGD 16.34	+0.74%	SGD 16.19	SGD 16.38	SGD 16.14	109.50K
2026-07-07	SGD 16.22	-0.12%	SGD 16.24	SGD 16.25	SGD 16.17	11.20K
2026-07-06	SGD 16.24	+0.25%	SGD 16.25	SGD 16.26	SGD 16.20	24.50K
2026-07-03	SGD 16.20	0.00%	SGD 16.20	SGD 16.24	SGD 16.17	14.50K
2026-07-02	SGD 16.20	+0.31%	SGD 16.18	SGD 16.22	SGD 16.12	20.70K
2026-07-01	SGD 16.15	-0.19%	SGD 16.23	SGD 16.23	SGD 16.06	14.10K
2026-06-30	SGD 16.18	+0.19%	SGD 16.21	SGD 16.23	SGD 16.15	24.00K
2026-06-29	SGD 16.15	0.00%	SGD 16.15	SGD 16.20	SGD 16.10	9.00K
2026-06-26	SGD 16.15	-0.49%	SGD 16.24	SGD 16.24	SGD 16.10	13.90K
2026-06-25	SGD 16.23	+0.62%	SGD 16.17	SGD 16.24	SGD 16.16	26.80K
2026-06-24	SGD 16.13	+0.31%	SGD 16.09	SGD 16.19	SGD 16.09	25.70K
2026-06-23	SGD 16.08	+0.50%	SGD 16.02	SGD 16.10	SGD 16.01	36.00K
2026-06-22	SGD 16.00	+0.06%	SGD 16.00	SGD 16.09	SGD 15.92	13.90K
2026-06-19	SGD 15.99	-0.31%	SGD 16.04	SGD 16.08	SGD 15.99	28.50K
2026-06-18	SGD 16.04	+0.69%	SGD 15.90	SGD 16.04	SGD 15.90	54.10K
2026-06-17	SGD 15.93	+0.44%	SGD 15.87	SGD 15.95	SGD 15.87	25.80K
2026-06-16	SGD 15.86	+0.32%	SGD 15.79	SGD 15.87	SGD 15.79	46.30K
2026-06-15	SGD 15.81	+0.06%	SGD 15.80	SGD 15.83	SGD 15.76	22.80K
2026-06-12	SGD 15.80	+0.45%	SGD 15.75	SGD 15.80	SGD 15.73	9.70K
2026-06-11	SGD 15.73	-0.13%	SGD 15.74	SGD 15.75	SGD 15.70	4.50K
2026-06-10	SGD 15.75	-0.13%	SGD 15.77	SGD 15.80	SGD 15.73	29.40K
2026-06-09	SGD 15.77	+0.57%	SGD 15.73	SGD 15.79	SGD 15.72	19.70K
2026-06-08	SGD 15.68	-0.82%	SGD 15.81	SGD 15.81	SGD 15.67	52.10K
2026-06-05	SGD 15.81	-0.06%	SGD 15.81	SGD 15.84	SGD 15.79	12.50K
2026-06-04	SGD 15.82	+0.25%	SGD 15.75	SGD 15.82	SGD 15.75	53.20K
2026-06-03	SGD 15.78	-0.13%	SGD 15.80	SGD 15.82	SGD 15.68	32.90K
2026-06-02	SGD 15.80	+0.57%	SGD 15.73	SGD 15.85	SGD 15.69	62.80K
2026-05-29	SGD 15.71	0.00%	SGD 15.73	SGD 15.79	SGD 15.70	21.30K
2026-05-28	SGD 15.71	-0.57%	SGD 15.70	SGD 15.80	SGD 15.70	10.50K
2026-05-27	SGD 15.80	0.00%	SGD 15.80	SGD 15.80	SGD 15.80	0