Geo Energy Resources Ltd. RE4
SGX · Singapore · Energy Minerals
SGD 0.5950-0.02 (-2.46%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.60 | -2.46% | SGD 0.61 | SGD 0.61 | SGD 0.58 | 25.50M |
| 2026-09-30 | SGD 0.61 | -1.61% | SGD 0.63 | SGD 0.63 | SGD 0.61 | 28.78M |
| 2026-09-29 | SGD 0.62 | +1.64% | SGD 0.62 | SGD 0.62 | SGD 0.58 | 40.35M |
| 2026-09-28 | SGD 0.61 | +7.96% | SGD 0.58 | SGD 0.62 | SGD 0.57 | 79.85M |
| 2026-09-25 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 6.55M |
| 2026-09-24 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.57 | SGD 0.55 | 9.97M |
| 2026-09-23 | SGD 0.56 | +2.78% | SGD 0.54 | SGD 0.56 | SGD 0.54 | 22.27M |
| 2026-09-22 | SGD 0.54 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 16.20M |
| 2026-09-21 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 9.28M |
| 2026-09-18 | SGD 0.54 | +2.88% | SGD 0.52 | SGD 0.54 | SGD 0.51 | 9.01M |
| 2026-09-17 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 6.94M |
| 2026-09-16 | SGD 0.52 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 5.12M |
| 2026-09-15 | SGD 0.52 | -0.94% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 7.57M |
| 2026-09-14 | SGD 0.53 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 8.47M |
| 2026-09-11 | SGD 0.53 | -3.64% | SGD 0.56 | SGD 0.56 | SGD 0.53 | 11.71M |
| 2026-09-10 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 12.78M |
| 2026-09-09 | SGD 0.55 | -1.80% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 6.46M |
| 2026-09-08 | SGD 0.56 | +1.83% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 11.53M |
| 2026-09-07 | SGD 0.55 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 5.95M |
| 2026-09-04 | SGD 0.54 | -3.57% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 10.49M |
| 2026-09-03 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 13.78M |
| 2026-09-02 | SGD 0.56 | +3.67% | SGD 0.55 | SGD 0.57 | SGD 0.55 | 28.08M |
| 2026-09-01 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.53 | 8.76M |
| 2026-08-31 | SGD 0.55 | +2.83% | SGD 0.53 | SGD 0.56 | SGD 0.53 | 21.74M |
| 2026-08-28 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.53 | SGD 0.51 | 5.69M |
| 2026-08-27 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 4.15M |
| 2026-08-26 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.53 | SGD 0.51 | 3.66M |
| 2026-08-25 | SGD 0.52 | -2.78% | SGD 0.54 | SGD 0.55 | SGD 0.52 | 12.34M |
| 2026-08-24 | SGD 0.54 | +2.86% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 17.40M |
| 2026-08-21 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 7.33M |
| 2026-08-20 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 3.10M |
| 2026-08-19 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 5.06M |
| 2026-08-18 | SGD 0.52 | -0.94% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 5.08M |
| 2026-08-17 | SGD 0.53 | 0.00% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 6.88M |
| 2026-08-14 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 3.52M |
| 2026-08-13 | SGD 0.53 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 6.86M |
| 2026-08-12 | SGD 0.54 | -0.93% | SGD 0.54 | SGD 0.55 | SGD 0.52 | 8.75M |
| 2026-08-11 | SGD 0.54 | +6.93% | SGD 0.51 | SGD 0.55 | SGD 0.51 | 17.48M |
| 2026-08-07 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 3.61M |
| 2026-08-06 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 3.70M |
| 2026-08-05 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 2.17M |
| 2026-08-04 | SGD 0.50 | +1.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 3.23M |
| 2026-08-03 | SGD 0.50 | +1.01% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 5.88M |
| 2026-07-31 | SGD 0.50 | -1.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 4.34M |
| 2026-07-30 | SGD 0.50 | -3.85% | SGD 0.51 | SGD 0.52 | SGD 0.49 | 12.97M |
| 2026-07-29 | SGD 0.52 | 0.00% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 3.99M |
| 2026-07-28 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 6.17M |
| 2026-07-27 | SGD 0.52 | -1.87% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 6.32M |
| 2026-07-24 | SGD 0.54 | +0.94% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 13.95M |
| 2026-07-23 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 8.34M |
| 2026-07-22 | SGD 0.52 | 0.00% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 5.79M |
| 2026-07-21 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 10.39M |
| 2026-07-20 | SGD 0.52 | -3.70% | SGD 0.54 | SGD 0.54 | SGD 0.51 | 17.74M |
| 2026-07-17 | SGD 0.54 | -2.70% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 25.83M |
| 2026-07-16 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 10.73M |
| 2026-07-15 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 7.80M |
| 2026-07-14 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 14.69M |
| 2026-07-13 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 18.80M |
| 2026-07-10 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 28.11M |
| 2026-07-09 | SGD 0.55 | +5.77% | SGD 0.52 | SGD 0.55 | SGD 0.51 | 36.12M |
| 2026-07-08 | SGD 0.52 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 16.11M |
| 2026-07-07 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 9.41M |
| 2026-07-06 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 8.42M |
| 2026-07-03 | SGD 0.52 | +4.00% | SGD 0.50 | SGD 0.53 | SGD 0.50 | 24.72M |
| 2026-07-02 | SGD 0.50 | +1.01% | SGD 0.50 | SGD 0.51 | SGD 0.49 | 26.91M |
| 2026-07-01 | SGD 0.50 | +6.45% | SGD 0.47 | SGD 0.50 | SGD 0.47 | 29.50M |
| 2026-06-30 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 9.29M |
| 2026-06-29 | SGD 0.47 | +4.49% | SGD 0.45 | SGD 0.47 | SGD 0.44 | 20.19M |
| 2026-06-26 | SGD 0.44 | -1.11% | SGD 0.45 | SGD 0.45 | SGD 0.44 | 4.71M |
| 2026-06-25 | SGD 0.45 | +2.27% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 10.67M |
| 2026-06-24 | SGD 0.44 | +1.15% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 8.39M |
| 2026-06-23 | SGD 0.44 | 0.00% | SGD 0.46 | SGD 0.47 | SGD 0.44 | 23.04M |
| 2026-06-22 | SGD 0.44 | -1.14% | SGD 0.44 | SGD 0.44 | SGD 0.43 | 7.23M |
| 2026-06-19 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 3.82M |
| 2026-06-18 | SGD 0.44 | -2.22% | SGD 0.45 | SGD 0.45 | SGD 0.44 | 11.44M |
| 2026-06-17 | SGD 0.45 | +1.12% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 7.65M |
| 2026-06-16 | SGD 0.44 | -2.20% | SGD 0.46 | SGD 0.46 | SGD 0.44 | 8.40M |
| 2026-06-15 | SGD 0.46 | 0.00% | SGD 0.46 | SGD 0.47 | SGD 0.45 | 8.39M |
| 2026-06-12 | SGD 0.46 | -4.21% | SGD 0.48 | SGD 0.48 | SGD 0.45 | 16.22M |
| 2026-06-11 | SGD 0.47 | +6.74% | SGD 0.45 | SGD 0.49 | SGD 0.44 | 24.65M |
| 2026-06-10 | SGD 0.44 | 0.00% | SGD 0.44 | SGD 0.46 | SGD 0.44 | 14.02M |
| 2026-06-09 | SGD 0.44 | +2.30% | SGD 0.44 | SGD 0.44 | SGD 0.44 | 5.62M |
| 2026-06-08 | SGD 0.44 | -3.33% | SGD 0.45 | SGD 0.45 | SGD 0.43 | 9.79M |
| 2026-06-05 | SGD 0.45 | -1.10% | SGD 0.46 | SGD 0.46 | SGD 0.45 | 3.12M |
| 2026-06-04 | SGD 0.46 | -1.09% | SGD 0.47 | SGD 0.47 | SGD 0.45 | 6.94M |
| 2026-06-03 | SGD 0.46 | +1.10% | SGD 0.46 | SGD 0.47 | SGD 0.45 | 8.96M |
| 2026-06-02 | SGD 0.46 | -3.19% | SGD 0.47 | SGD 0.47 | SGD 0.46 | 11.70M |
| 2026-05-29 | SGD 0.47 | +5.62% | SGD 0.45 | SGD 0.47 | SGD 0.45 | 16.68M |
| 2026-05-28 | SGD 0.44 | -4.30% | SGD 0.47 | SGD 0.47 | SGD 0.44 | 11.63M |
| 2026-05-27 | SGD 0.47 | 0.00% | SGD 0.47 | SGD 0.47 | SGD 0.47 | 0 |