Golden Agri Resources Share Price History (SGX:E5H)

SGX Listed Stock

GOLDEN AGRI-RESOURCES LTD (SGX:E5H)

SGD 0.164
+0.008 / +5.13%

Share Price as of: 2020-04-09 17:16

Market / ISIN Code: SGX Mainboard / MU0117U00026

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

GOLDEN AGRI-RESOURCES LTD E5H.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-04-09	CD	0.157	0.168	0.157	0.164	0.008	5.1	29,052,200	4,765,817	796,200	-
2020-04-08	CD	0.150	0.158	0.149	0.156	0.003	2.0	21,641,400	3,330,856	982,600	-
2020-04-07	CD	0.141	0.153	0.140	0.153	0.013	9.3	33,622,600	4,943,114	1,085,300	-
2020-04-06	CD	0.138	0.141	0.138	0.140	-	-	8,143,000	1,136,362	1,079,500	-
2020-04-03	CD	0.141	0.143	0.137	0.140	-0.001	-0.7	11,026,300	1,538,050	1,812,100	-
2020-04-02	CD	0.139	0.143	0.137	0.141	0.001	0.7	15,413,800	2,152,220	1,128,000	-
2020-04-01	CD	0.140	0.141	0.138	0.140	-0.001	-0.7	12,547,500	1,749,846	691,400	-
2020-03-31	CD	0.140	0.143	0.139	0.141	0.003	2.2	18,164,400	2,559,745	821,000	-
2020-03-30	CD	0.141	0.142	0.138	0.138	-0.006	-4.2	16,878,200	2,349,146	3,261,800	-
2020-03-27	CD	0.141	0.144	0.141	0.144	0.005	3.6	16,976,200	2,427,761	1,328,900	-
2020-03-26	CD	0.143	0.144	0.138	0.139	-0.005	-3.5	14,521,400	2,044,321	1,726,000	-
2020-03-25	CD	0.142	0.144	0.137	0.144	0.006	4.3	29,698,300	4,196,287	4,984,500	-
2020-03-24	CD	0.133	0.138	0.130	0.138	0.009	7.0	26,052,800	3,532,061	3,147,000	-
2020-03-23	CD	0.133	0.134	0.127	0.129	-0.010	-7.2	26,586,900	3,479,499	1,294,100	-
2020-03-20	CD	0.141	0.144	0.133	0.139	-0.001	-0.7	75,521,352	10,442,356	4,727,100	-
2020-03-19	CD	0.152	0.152	0.138	0.140	-0.013	-8.5	28,567,600	4,104,063	2,829,500	-
2020-03-18	CD	0.154	0.159	0.150	0.153	-0.001	-0.6	27,240,500	4,206,553	4,669,700	-
2020-03-17	CD	0.149	0.154	0.149	0.154	-0.001	-0.6	29,514,500	4,471,573	4,233,100	-
2020-03-16	CD	0.155	0.157	0.152	0.155	-0.005	-3.1	42,660,400	6,590,870	3,098,200	10,000,000
2020-03-13	CD	0.164	0.164	0.153	0.160	-0.009	-5.3	27,848,100	4,415,797	2,773,100	1,250,000
2020-03-12	CD	0.174	0.175	0.165	0.169	-0.009	-5.1	23,116,800	3,898,063	3,569,700	-
2020-03-11	CD	0.182	0.183	0.175	0.178	-0.002	-1.1	20,058,300	3,573,837	4,516,800	-
2020-03-10	CD	0.174	0.183	0.174	0.180	-0.003	-1.6	46,967,200	8,360,970	11,324,500	3,308,600
2020-03-09	CD	0.200	0.200	0.162	0.183	-0.017	-8.5	85,847,300	16,347,273	22,133,000	1,824,500
2020-03-06	CD	0.200	0.205	0.199	0.200	-	-	26,240,100	5,285,355	5,897,800	4,000,000
2020-03-05	CD	0.200	0.205	0.200	0.200	-0.005	-2.4	14,270,000	2,862,436	4,116,400	2,000,000
2020-03-04	CD	0.200	0.205	0.199	0.205	-	-	38,987,500	7,875,101	8,532,600	8,000,000
2020-03-03	CD	0.205	0.205	0.197	0.205	-	-	59,655,000	12,005,133	8,254,100	11,000,000
2020-03-02	CD	0.200	0.205	0.199	0.205	0.005	2.5	10,956,600	2,207,843	2,834,700	1,300,000
2020-02-28	CD	0.200	0.205	0.198	0.200	-0.005	-2.4	113,735,900	22,924,670	13,866,500	-
2020-02-27		0.205	0.210	0.200	0.205	-	-	34,685,500	7,113,652	5,380,300	-
2020-02-26		0.205	0.210	0.200	0.205	-0.005	-2.4	32,123,600	6,591,042	9,486,900	-
2020-02-25		0.210	0.210	0.205	0.210	-	-	13,684,700	2,855,863	5,889,500	-
2020-02-24		0.210	0.210	0.205	0.210	-0.005	-2.3	35,832,600	7,519,181	6,258,000	-
2020-02-21		0.215	0.220	0.210	0.215	-	-	20,980,000	4,505,880	3,046,100	-
2020-02-20		0.215	0.215	0.210	0.215	-	-	3,870,100	830,008	2,306,700	-
2020-02-19		0.215	0.220	0.210	0.215	0.005	2.4	29,116,600	6,268,588	7,756,100	-
2020-02-18		0.215	0.220	0.210	0.210	-	-	24,220,800	5,187,975	2,413,200	-
2020-02-17		0.215	0.215	0.210	0.210	-0.005	-2.3	2,420,800	513,294	1,500	-
2020-02-14		0.215	0.220	0.210	0.215	-	-	11,200,700	2,413,619	1,756,400	-
2020-02-13		0.215	0.220	0.210	0.215	-0.005	-2.3	38,928,000	8,373,690	5,956,000	-
2020-02-12		0.210	0.220	0.210	0.220	0.010	4.8	33,477,300	7,198,429	10,888,900	-
2020-02-11		0.210	0.215	0.210	0.210	-	-	8,550,100	1,804,827	843,700	-
2020-02-10		0.215	0.215	0.210	0.210	-0.005	-2.3	6,288,900	1,322,287	2,397,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price