Golden Agri Resources Share Price History (SGX:E5H)

SGX Listed Stock

GOLDEN AGRI-RESOURCES LTD (SGX:E5H)

SGD 0.159
+0.003 / +1.92%

Share Price as of: 2020-12-01 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
2020-12-01	0.159	0.163	0.157	0.159	0.003	1.9	18,453,800	2,949,843	2,673,600	-
2020-11-30	0.167	0.171	0.156	0.156	-0.009	-5.5	40,977,600	6,591,980	3,098,700	-
2020-11-27	0.167	0.169	0.163	0.165	-0.002	-1.2	12,154,300	2,018,669	1,356,500	-
2020-11-26	0.173	0.174	0.166	0.167	-0.004	-2.3	20,187,700	3,458,206	3,045,700	-
2020-11-25	0.177	0.183	0.167	0.171	-0.001	-0.6	67,806,000	11,933,671	5,741,900	-
2020-11-24	0.149	0.173	0.149	0.172	0.023	15.4	65,392,200	10,529,437	5,124,400	-
2020-11-23	0.150	0.152	0.148	0.149	-0.001	-0.7	15,103,900	2,266,954	1,756,300	-
2020-11-20	0.148	0.150	0.147	0.150	0.002	1.4	8,642,800	1,282,141	2,357,100	-
2020-11-19	0.152	0.152	0.148	0.148	-0.004	-2.6	5,733,300	856,260	2,036,200	-
2020-11-18	0.154	0.154	0.150	0.152	-0.001	-0.7	21,868,200	3,319,158	809,700	-
2020-11-17	0.148	0.153	0.147	0.153	0.007	4.8	10,757,200	1,621,759	365,000	-
2020-11-16	0.144	0.148	0.144	0.146	0.002	1.4	11,161,600	1,637,522	559,200	-
2020-11-13	0.148	0.148	0.142	0.144	-0.005	-3.4	10,274,700	1,485,686	1,454,700	-
2020-11-12	0.146	0.149	0.145	0.149	0.002	1.4	7,245,400	1,070,715	1,541,200	-
2020-11-11	0.147	0.148	0.145	0.147	-	-	4,946,300	724,125	433,400	-
2020-11-10	0.146	0.148	0.145	0.147	0.003	2.1	7,203,200	1,055,120	50,000	-
2020-11-09	0.143	0.146	0.143	0.144	0.002	1.4	4,125,000	595,005	223,900	-
2020-11-06	0.142	0.144	0.141	0.142	-	-	3,138,400	445,995	718,400	-
2020-11-05	0.142	0.143	0.141	0.142	-	-	4,305,200	611,432	121,600	-
2020-11-04	0.142	0.142	0.140	0.142	0.001	0.7	1,792,900	253,654	53,700	-
2020-11-03	0.140	0.142	0.139	0.141	0.001	0.7	1,528,000	214,718	670,300	-
2020-11-02	0.140	0.141	0.139	0.140	-0.001	-0.7	1,712,900	239,693	396,800	-
2020-10-30	0.141	0.142	0.140	0.141	-	-	10,968,400	1,544,025	128,000	-
2020-10-29	0.142	0.144	0.141	0.141	-0.002	-1.4	3,837,400	543,955	896,500	-
2020-10-28	0.142	0.144	0.142	0.143	0.001	0.7	3,408,600	486,240	1,188,100	-
2020-10-27	0.143	0.144	0.142	0.142	-0.002	-1.4	7,306,800	1,043,073	1,628,300	-
2020-10-26	0.145	0.145	0.144	0.144	-0.001	-0.7	2,470,900	356,809	976,800	-
2020-10-23	0.145	0.146	0.145	0.145	-0.001	-0.7	1,341,900	194,990	375,300	-
2020-10-22	0.145	0.147	0.145	0.146	0.001	0.7	2,859,200	417,168	886,300	-
2020-10-21	0.145	0.147	0.144	0.145	-	-	9,148,300	1,333,725	1,171,000	-
2020-10-20	0.143	0.146	0.143	0.145	0.002	1.4	5,589,100	810,489	1,030,700	-
2020-10-19	0.144	0.145	0.143	0.143	-0.001	-0.7	1,754,900	252,851	457,900	-
2020-10-16	0.144	0.145	0.143	0.144	0.001	0.7	1,999,700	288,540	667,800	-
2020-10-15	0.145	0.146	0.143	0.143	-0.002	-1.4	6,932,500	999,080	1,880,200	-
2020-10-14	0.145	0.147	0.145	0.145	-0.001	-0.7	2,888,800	420,847	765,300	-
2020-10-13	0.145	0.147	0.145	0.146	0.001	0.7	4,517,200	658,621	1,247,900	-
2020-10-12	0.146	0.146	0.142	0.145	-	-	9,545,900	1,376,532	1,748,600	-
2020-10-09	0.148	0.148	0.145	0.145	-0.003	-2.0	8,602,600	1,257,596	1,091,500	-
2020-10-08	0.146	0.148	0.145	0.148	0.003	2.1	5,404,500	792,642	1,595,900	-
2020-10-07	0.147	0.148	0.145	0.145	-	-	9,923,800	1,450,833	1,582,300	-
2020-10-06	0.142	0.147	0.142	0.145	0.003	2.1	29,525,000	4,284,060	1,996,000	-
2020-10-05	0.142	0.143	0.141	0.142	-	-	11,286,000	1,602,092	1,295,100	-
2020-10-02	0.141	0.142	0.141	0.142	0.001	0.7	5,795,000	818,839	984,600	-

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

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