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

SGX Listed Stock

GOLDEN AGRI-RESOURCES LTD (SGX:E5H)

SGD 0.196
+0.004 / +2.08%

Share Price as of: 2021-03-04 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
2021-03-04	CD	0.192	0.197	0.191	0.196	0.004	2.1	17,428,700	3,389,220	733,600	-
2021-03-03	CD	0.193	0.193	0.190	0.192	0.002	1.1	19,227,500	3,687,746	651,800	-
2021-03-02	CD	0.195	0.198	0.190	0.190	-0.003	-1.6	27,307,600	5,292,236	1,456,700	-
2021-03-01	CD	0.193	0.195	0.192	0.193	0.001	0.5	16,457,200	3,186,467	1,040,900	-
2021-02-26	CD	0.191	0.194	0.189	0.192	-0.001	-0.5	27,865,400	5,326,700	993,500	-
2021-02-25		0.193	0.195	0.191	0.193	0.003	1.6	9,051,600	1,744,922	1,196,300	-
2021-02-24		0.195	0.198	0.187	0.190	-0.004	-2.1	17,353,700	3,326,581	1,028,900	-
2021-02-23		0.190	0.195	0.189	0.194	0.005	2.6	19,728,900	3,810,514	2,035,800	-
2021-02-22		0.188	0.191	0.187	0.189	0.004	2.2	10,015,200	1,890,302	1,879,800	-
2021-02-19		0.188	0.190	0.184	0.185	-0.004	-2.1	13,450,000	2,512,883	2,683,500	-
2021-02-18		0.193	0.193	0.189	0.189	-0.002	-1.0	9,348,100	1,774,318	2,110,700	-
2021-02-17		0.194	0.194	0.191	0.191	-0.002	-1.0	5,126,800	984,179	1,172,900	-
2021-02-16		0.192	0.194	0.191	0.193	0.003	1.6	14,727,800	2,835,569	1,379,200	-
2021-02-15		0.188	0.193	0.188	0.190	0.002	1.1	15,705,500	2,996,958	1,231,000	-
2021-02-11		0.186	0.188	0.184	0.188	0.002	1.1	4,418,600	823,432	410,800	-
2021-02-10		0.184	0.188	0.183	0.186	0.003	1.6	13,534,700	2,507,121	811,300	-
2021-02-09		0.182	0.184	0.182	0.183	0.002	1.1	7,656,300	1,401,883	827,500	-
2021-02-08		0.182	0.184	0.181	0.181	-	-	6,308,500	1,148,128	377,800	-
2021-02-05		0.185	0.188	0.181	0.181	-0.003	-1.6	9,644,000	1,767,728	2,068,200	-
2021-02-04		0.185	0.186	0.181	0.184	-0.001	-0.5	6,991,100	1,279,790	1,974,400	-
2021-02-03		0.186	0.189	0.185	0.185	-0.001	-0.5	5,747,500	1,070,758	831,800	-
2021-02-02		0.185	0.189	0.185	0.186	0.004	2.2	17,936,800	3,363,464	868,400	-
2021-02-01		0.180	0.184	0.178	0.182	0.001	0.6	7,922,200	1,440,910	698,400	-
2021-01-29		0.185	0.187	0.180	0.181	-0.003	-1.6	19,008,700	3,453,797	866,800	-
2021-01-28		0.183	0.186	0.182	0.184	-0.002	-1.1	8,438,200	1,549,358	408,500	-
2021-01-27		0.183	0.188	0.182	0.186	0.003	1.6	10,395,000	1,925,790	654,100	-
2021-01-26		0.188	0.189	0.181	0.183	-0.005	-2.7	11,743,400	2,152,929	1,387,300	-
2021-01-25		0.190	0.192	0.186	0.188	-0.001	-0.5	10,118,700	1,913,917	1,362,300	-
2021-01-22		0.195	0.195	0.187	0.189	-0.005	-2.6	18,325,500	3,488,301	2,796,600	-
2021-01-21		0.198	0.198	0.193	0.194	-0.002	-1.0	13,707,800	2,669,234	2,720,300	-
2021-01-20		0.196	0.198	0.195	0.196	0.001	0.5	7,533,800	1,479,083	929,100	-
2021-01-19		0.196	0.199	0.194	0.195	-0.001	-0.5	13,188,500	2,591,639	2,245,600	-
2021-01-18		0.199	0.200	0.192	0.196	-0.003	-1.5	29,638,800	5,785,774	1,368,000	-
2021-01-15		0.205	0.210	0.198	0.199	-0.001	-0.5	34,236,900	6,899,757	1,783,300	-
2021-01-14		0.200	0.210	0.200	0.200	-	-	41,057,500	8,427,042	2,559,200	-
2021-01-13		0.193	0.205	0.191	0.200	0.007	3.6	74,453,800	14,768,263	2,886,500	-
2021-01-12		0.187	0.194	0.186	0.193	0.006	3.2	35,083,900	6,695,575	2,331,900	-
2021-01-11		0.176	0.188	0.175	0.187	0.014	8.1	59,844,100	10,928,139	3,239,700	-
2021-01-08		0.176	0.178	0.171	0.173	-0.003	-1.7	24,517,900	4,295,391	1,980,300	-
2021-01-07		0.175	0.177	0.173	0.176	0.004	2.3	24,093,300	4,210,954	1,441,700	-
2021-01-06		0.167	0.173	0.165	0.172	0.007	4.2	40,080,100	6,784,890	2,128,600	-
2021-01-05		0.164	0.167	0.163	0.165	0.003	1.9	21,227,600	3,504,432	854,300	-
2021-01-04		0.161	0.163	0.159	0.162	0.003	1.9	6,365,400	1,025,697	675,100	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price