GREAT EASTERN HLDGS LTD G07.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 2021-02-26 CD 21.540 21.720 21.340 21.400 -0.320 -1.5 60,700 1,311,965 - - 2021-02-25 CD 21.300 21.800 21.300 21.720 0.500 2.4 78,400 1,688,410 - - 2021-02-24 CD 21.130 21.400 21.130 21.220 0.390 1.9 36,900 784,152 1,300 - 2021-02-23 CD 20.550 21.050 20.550 20.830 0.330 1.6 41,400 858,968 700 - 2021-02-22 20.570 20.650 20.450 20.500 -0.070 -0.3 25,500 523,708 2,100 - 2021-02-19 20.680 20.680 20.500 20.570 -0.210 -1.0 22,500 462,894 1,500 - 2021-02-18 20.850 20.850 20.680 20.780 -0.060 -0.3 38,600 800,773 400 - 2021-02-17 20.970 21.000 20.710 20.840 -0.140 -0.7 37,200 775,606 3,200 - 2021-02-16 20.970 21.090 20.970 20.980 0.020 0.1 31,000 650,998 4,400 - 2021-02-15 21.000 21.000 20.960 20.960 0.010 - 6,000 125,989 100 - 2021-02-11 21.000 21.000 20.950 20.950 -0.050 -0.2 300 6,290 - - 2021-02-10 21.050 21.100 20.950 21.000 -0.050 -0.2 21,500 452,274 1,000 - 2021-02-09 20.880 21.390 20.880 21.050 -0.060 -0.3 11,000 232,271 200 - 2021-02-08 21.000 21.180 20.800 21.110 0.360 1.7 34,100 716,734 700 - 2021-02-05 21.100 21.100 20.710 20.750 -0.050 -0.2 11,300 236,428 800 - 2021-02-04 20.960 20.960 20.760 20.800 0.040 0.2 10,300 214,234 2,600 - 2021-02-03 20.810 21.000 20.700 20.760 0.040 0.2 29,400 612,544 600 - 2021-02-02 20.990 20.990 20.680 20.720 -0.160 -0.8 58,000 1,205,002 5,300 - 2021-02-01 20.830 20.950 20.790 20.880 -0.080 -0.4 13,800 287,602 1,200 - 2021-01-29 21.340 21.360 20.960 20.960 -0.190 -0.9 33,400 704,690 3,100 - 2021-01-28 21.350 21.410 21.000 21.150 -0.440 -2.0 43,800 928,706 4,100 - 2021-01-27 21.600 21.600 21.410 21.590 -0.080 -0.4 19,500 419,059 300 - 2021-01-26 21.580 21.750 21.450 21.670 -0.020 -0.1 37,700 815,742 5,200 - 2021-01-25 21.620 21.760 21.550 21.690 0.280 1.3 33,800 733,477 3,400 - 2021-01-22 21.790 21.800 21.360 21.410 -0.390 -1.8 19,500 421,135 1,000 - 2021-01-21 21.850 21.850 21.740 21.800 0.060 0.3 14,100 307,571 - - 2021-01-20 21.410 21.740 21.410 21.740 0.360 1.7 17,700 382,138 1,000 - 2021-01-19 21.500 21.750 21.310 21.380 -0.070 -0.3 22,200 479,382 - - 2021-01-18 21.050 21.580 20.700 21.450 0.400 1.9 44,500 946,353 - - 2021-01-15 20.700 21.120 20.700 21.050 0.420 2.0 54,400 1,140,473 2,400 - 2021-01-14 20.600 20.740 20.600 20.630 -0.020 -0.1 13,500 279,208 - - 2021-01-13 20.500 20.650 20.200 20.650 0.260 1.3 23,900 489,096 100 - 2021-01-12 20.170 20.500 20.170 20.390 0.230 1.1 57,200 1,166,799 200 - 2021-01-11 20.000 20.170 19.990 20.160 0.160 0.8 71,500 1,432,653 - - 2021-01-08 20.000 20.010 19.980 20.000 - - 129,900 2,597,407 2,600 - 2021-01-07 20.000 20.010 19.970 20.000 - - 88,600 1,771,812 7,400 - 2021-01-06 20.030 20.030 19.810 20.000 -0.040 -0.2 11,300 225,800 - - 2021-01-05 20.000 20.040 20.000 20.040 0.030 0.1 13,400 268,201 - - 2021-01-04 20.100 20.100 20.000 20.010 0.010 0.1 22,600 452,626 - - 2020-12-31 20.100 20.110 20.000 20.000 -0.110 -0.5 35,800 718,093 1,300 - 2020-12-30 20.110 20.150 20.100 20.110 0.010 - 14,200 285,545 100 - 2020-12-29 20.200 20.200 20.090 20.100 - - 14,700 295,750 - - 2020-12-28 20.200 20.200 20.080 20.100 -0.100 -0.5 23,300 468,393 - -
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