Golden Agri Resources Share Price History (SGX:E5H)

SGX Listed Stock

GOLDEN AGRI-RESOURCES LTD (SGX:E5H)

SGD 0.230
+0.015 / +6.98%

Share Price as of: 2019-12-05 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
2019-12-05	0.220	0.230	0.220	0.230	0.015	7.0	83,155,200	18,786,630	21,344,507	-
2019-12-04	0.220	0.225	0.215	0.215	-0.010	-4.4	72,302,400	15,777,582	11,785,400	-
2019-12-03	0.215	0.225	0.215	0.225	0.010	4.7	98,277,700	21,758,032	17,337,300	-
2019-12-02	0.215	0.215	0.210	0.215	-	-	35,218,000	7,538,848	5,601,800	-
2019-11-29	0.215	0.220	0.210	0.215	0.005	2.4	99,667,100	21,254,001	17,435,000	-
2019-11-28	0.220	0.220	0.210	0.210	-0.010	-4.5	43,875,500	9,382,934	6,845,700	-
2019-11-27	0.210	0.225	0.210	0.220	0.010	4.8	173,137,460	37,488,838	31,513,400	-
2019-11-26	0.220	0.225	0.210	0.210	-0.010	-4.5	852,402,708	180,560,381	51,830,500	-
2019-11-25	0.230	0.240	0.215	0.220	-0.010	-4.3	115,503,000	25,909,220	27,643,600	-
2019-11-22	0.235	0.240	0.230	0.230	-0.005	-2.1	67,009,200	15,671,603	10,486,100	-
2019-11-21	0.245	0.250	0.230	0.235	-0.015	-6.0	66,849,000	15,900,264	25,220,700	-
2019-11-20	0.240	0.255	0.240	0.250	0.010	4.2	45,096,600	11,243,225	15,756,100	-
2019-11-19	0.250	0.255	0.240	0.240	-0.015	-5.9	52,410,300	12,888,613	18,072,000	-
2019-11-18	0.255	0.260	0.245	0.255	-	-	30,906,300	7,810,264	13,824,600	-
2019-11-15	0.250	0.260	0.245	0.255	0.010	4.1	44,694,500	11,379,027	17,834,700	-
2019-11-14	0.265	0.270	0.240	0.245	-0.020	-7.5	65,349,000	16,409,080	16,526,500	-
2019-11-13	0.265	0.270	0.255	0.265	0.005	1.9	40,117,800	10,545,492	15,267,200	-
2019-11-12	0.230	0.260	0.225	0.260	0.030	13.0	109,623,400	26,842,179	27,114,100	-
2019-11-11	0.220	0.230	0.215	0.230	0.015	7.0	46,687,500	10,336,630	12,534,400	-
2019-11-08	0.230	0.235	0.210	0.215	-0.015	-6.5	87,677,800	19,166,966	21,978,800	-
2019-11-07	0.220	0.230	0.220	0.230	0.005	2.2	51,424,000	11,681,180	16,193,300	-
2019-11-06	0.220	0.225	0.215	0.225	0.005	2.3	22,306,800	4,952,337	10,791,200	-
2019-11-05	0.225	0.230	0.215	0.220	-0.005	-2.2	52,027,600	11,597,826	28,810,900	-
2019-11-04	0.215	0.225	0.210	0.225	0.015	7.1	36,776,800	8,066,458	13,497,600	-
2019-11-01	0.210	0.215	0.210	0.210	0.005	2.4	22,519,100	4,741,207	12,393,718	-
2019-10-31	0.215	0.215	0.205	0.205	-0.005	-2.4	38,145,900	8,008,991	13,968,200	-
2019-10-30	0.210	0.215	0.210	0.210	-	-	21,872,000	4,607,680	16,715,900	-
2019-10-29	0.220	0.225	0.210	0.210	-0.010	-4.5	26,196,200	5,672,623	10,467,900	-
2019-10-25	0.215	0.225	0.215	0.220	-	-	14,583,000	3,198,437	4,740,500	-
2019-10-24	0.210	0.220	0.210	0.220	0.010	4.8	31,918,300	6,922,985	14,210,500	-
2019-10-23	0.210	0.215	0.205	0.210	-	-	29,919,600	6,259,654	8,212,300	-
2019-10-22	0.210	0.215	0.205	0.210	0.005	2.4	29,194,000	6,125,897	12,142,500	-
2019-10-21	0.210	0.220	0.205	0.205	-	-	35,608,600	7,537,072	11,202,900	-
2019-10-18	0.210	0.210	0.205	0.205	-0.005	-2.4	8,771,400	1,809,459	4,818,700	-
2019-10-17	0.210	0.210	0.200	0.210	-	-	37,115,700	7,647,240	23,591,100	-
2019-10-16	0.215	0.215	0.205	0.210	-0.005	-2.3	24,081,000	5,067,973	13,284,400	-
2019-10-15	0.215	0.225	0.210	0.215	0.005	2.4	62,909,900	13,527,000	21,968,600	-
2019-10-14	0.215	0.215	0.210	0.210	-	-	17,687,300	3,731,613	11,977,100	-
2019-10-11	0.210	0.220	0.210	0.210	-	-	30,765,800	6,586,698	13,834,900	-
2019-10-10	0.210	0.215	0.205	0.210	-	-	21,459,600	4,509,940	10,248,300	-
2019-10-09	0.210	0.215	0.200	0.210	-0.005	-2.3	68,721,000	14,251,497	34,026,600	-
2019-10-08	0.210	0.225	0.210	0.215	0.005	2.4	52,331,400	11,312,994	20,111,400	-
2019-10-07	0.220	0.220	0.210	0.210	-0.010	-4.5	31,558,200	6,725,744	14,130,700	-

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

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