Golden Agri-Resources Share Price History (SGX:E5H)

SGX Listed Stock

GOLDEN AGRI-RESOURCES LTD (SGX:E5H)

SGD 0.270
+0.005 / +1.89%

Share Price as of: 2021-10-22 17:16

Market / ISIN Code: SGX Mainboard / MU0117U00026

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
2021-10-22	CD	0.265	0.270	0.260	0.270	0.005	1.9	14,316,400	3,809,910	1,718,700	-
2021-10-21	CD	0.265	0.275	0.265	0.265	-	-	25,002,300	6,706,101	1,847,700	-
2021-10-20	CD	0.260	0.265	0.260	0.265	-	-	7,629,000	2,005,569	901,800	-
2021-10-19	CD	0.260	0.265	0.260	0.265	0.005	1.9	8,703,600	2,273,266	1,049,800	-
2021-10-18	CD	0.265	0.270	0.260	0.260	-0.005	-1.9	7,965,700	2,092,700	1,218,100	-
2021-10-15	CD	0.265	0.270	0.260	0.265	-	-	17,097,900	4,538,759	1,548,200	-
2021-10-14	CD	0.265	0.270	0.260	0.265	-	-	10,468,700	2,776,486	1,169,600	-
2021-10-13	CD	0.275	0.280	0.260	0.265	-0.010	-3.6	34,605,300	9,340,968	3,037,700	-
2021-10-12	CD	0.270	0.275	0.265	0.275	0.010	3.8	17,834,600	4,836,952	3,042,700	-
2021-10-11	CD	0.265	0.270	0.260	0.265	-	-	12,194,400	3,233,684	1,217,100	-
2021-10-08	CD	0.265	0.270	0.260	0.265	0.005	1.9	19,476,778	5,165,578	1,935,000	-
2021-10-07	CD	0.265	0.270	0.260	0.260	-0.005	-1.9	18,808,100	4,975,696	1,135,600	-
2021-10-06	CD	0.245	0.270	0.245	0.265	0.020	8.2	96,489,700	24,820,165	5,867,007	-
2021-10-05	CD	0.245	0.245	0.235	0.245	0.005	2.1	10,727,800	2,584,945	485,800	-
2021-10-04	CD	0.240	0.245	0.240	0.240	-	-	4,597,000	1,108,901	941,500	-
2021-10-01	CD	0.235	0.245	0.235	0.240	0.005	2.1	8,986,500	2,156,014	573,500	-
2021-09-30	CD	0.235	0.245	0.235	0.235	-	-	27,878,400	6,622,939	2,029,300	-
2021-09-29	CD	0.230	0.235	0.230	0.235	-	-	3,065,800	712,859	11,700	-
2021-09-28	CD	0.235	0.235	0.230	0.235	0.005	2.2	6,476,600	1,503,901	691,400	-
2021-09-27	CD	0.235	0.235	0.225	0.230	-	-	4,714,100	1,086,187	865,300	-
2021-09-24	CD	0.230	0.235	0.230	0.230	-	-	5,757,500	1,327,556	651,300	-
2021-09-23	CD	0.230	0.235	0.225	0.230	0.005	2.2	11,445,600	2,636,515	653,200	-
2021-09-22	CD	0.230	0.230	0.225	0.225	-0.005	-2.2	3,058,900	691,695	50,500	-
2021-09-21	CD	0.225	0.230	0.225	0.230	0.005	2.2	1,600,000	363,968	174,400	-
2021-09-20	CD	0.230	0.235	0.225	0.225	-0.005	-2.2	6,502,400	1,487,111	13,000	-
2021-09-17	CD	0.230	0.235	0.230	0.230	-	-	14,310,500	3,304,297	285,200	-
2021-09-16	CD	0.230	0.235	0.230	0.230	-	-	7,640,800	1,760,931	1,593,100	-
2021-09-15	CD	0.230	0.235	0.225	0.230	-0.005	-2.1	8,526,700	1,959,315	1,735,500	-
2021-09-14	CD	0.230	0.235	0.225	0.235	0.005	2.2	9,529,500	2,205,019	1,574,900	-
2021-09-13	CD	0.235	0.235	0.225	0.230	-0.005	-2.1	8,018,500	1,844,038	1,280,500	-
2021-09-10	CD	0.235	0.235	0.230	0.235	0.005	2.2	3,289,200	766,240	397,200	-
2021-09-09	CD	0.235	0.235	0.230	0.230	-	-	2,647,600	610,696	262,103	-
2021-09-08	CD	0.235	0.235	0.230	0.230	-0.005	-2.1	2,137,800	500,535	180,800	-
2021-09-07	CD	0.235	0.240	0.230	0.235	-	-	6,708,900	1,576,599	387,200	-
2021-09-06	CD	0.240	0.240	0.235	0.235	-0.005	-2.1	13,069,800	3,088,092	1,528,000	-
2021-09-03	CD	0.240	0.240	0.235	0.240	-	-	3,840,500	909,739	343,200	-
2021-09-02	CD	0.235	0.240	0.235	0.240	-	-	4,123,800	977,581	225,700	-
2021-09-01	CD	0.230	0.240	0.230	0.240	0.010	4.3	6,510,500	1,536,293	666,100	-
2021-08-31	CD	0.235	0.235	0.230	0.230	-0.005	-2.1	8,954,500	2,067,834	114,200	-
2021-08-30	CD	0.235	0.240	0.230	0.235	0.005	2.2	10,941,700	2,568,784	1,001,100	-
2021-08-27	CD	0.235	0.240	0.230	0.230	-0.005	-2.1	11,866,800	2,765,512	666,000	-
2021-08-26	CD	0.235	0.240	0.230	0.235	-	-	19,466,200	4,577,776	1,033,800	-
2021-08-25	CD	0.240	0.240	0.235	0.235	-0.005	-2.1	3,535,800	837,262	211,900	-
2021-08-24	CD	0.240	0.245	0.235	0.240	-	-	8,724,500	2,100,547	1,087,800	-
2021-08-23	CD	0.245	0.245	0.240	0.240	-0.005	-2.0	3,847,900	927,391	796,000	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price