GEO ENERGY RESOURCES LIMITED RE4.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 2022-06-30 0.375 0.375 0.360 0.365 -0.015 -3.9 10,267,100 3,755,788 1,415,200 - 2022-06-29 0.375 0.385 0.370 0.380 -0.005 -1.3 8,507,600 3,211,564 1,437,500 - 2022-06-28 0.370 0.390 0.360 0.385 0.020 5.5 13,932,500 5,278,218 87,000 - 2022-06-27 0.370 0.375 0.360 0.365 -0.005 -1.4 6,623,900 2,436,313 845,800 - 2022-06-24 0.370 0.375 0.360 0.370 - - 5,470,600 2,000,287 1,389,500 - 2022-06-23 0.360 0.370 0.355 0.370 0.010 2.8 13,391,600 4,855,287 2,897,200 - 2022-06-22 0.400 0.400 0.355 0.360 -0.035 -8.9 27,197,300 10,050,766 3,642,000 - 2022-06-21 0.380 0.400 0.380 0.395 0.025 6.8 21,316,800 8,345,843 1,714,800 - 2022-06-20 0.370 0.370 0.350 0.370 0.005 1.4 14,552,900 5,238,979 1,911,800 - 2022-06-17 0.370 0.370 0.350 0.365 -0.005 -1.4 20,559,200 7,358,791 385,500 - 2022-06-16 0.390 0.395 0.370 0.370 -0.015 -3.9 14,180,500 5,440,523 523,300 - 2022-06-15 0.395 0.400 0.380 0.385 -0.010 -2.5 10,262,300 3,982,385 1,064,400 - 2022-06-14 0.390 0.400 0.375 0.395 0.005 1.3 13,156,200 5,113,352 806,800 - 2022-06-13 0.405 0.405 0.385 0.390 -0.020 -4.9 19,920,700 7,870,753 1,165,200 - 2022-06-10 0.415 0.415 0.405 0.410 -0.005 -1.2 4,433,800 1,823,990 1,199,800 - 2022-06-09 0.425 0.430 0.405 0.415 -0.010 -2.4 17,676,100 7,339,896 1,235,200 - 2022-06-08 0.420 0.435 0.415 0.425 0.005 1.2 21,729,800 9,245,650 474,900 - 2022-06-07 0.430 0.430 0.415 0.420 -0.005 -1.2 6,544,300 2,762,241 373,600 - 2022-06-06 0.420 0.430 0.415 0.425 0.010 2.4 13,798,600 5,838,718 19,300 - 2022-06-03 0.420 0.435 0.410 0.415 - - 30,999,600 13,050,120 721,700 - 2022-06-02 0.420 0.425 0.410 0.415 - - 12,978,900 5,405,317 378,600 - 2022-06-01 0.415 0.425 0.410 0.415 - - 7,003,600 2,917,770 414,800 - 2022-05-31 0.430 0.435 0.415 0.415 -0.015 -3.5 9,592,900 4,044,586 787,100 - 2022-05-30 0.425 0.435 0.415 0.430 0.010 2.4 14,020,800 5,980,166 1,076,400 - 2022-05-27 0.420 0.425 0.410 0.420 0.005 1.2 6,317,200 2,630,170 984,000 - 2022-05-26 0.445 0.445 0.405 0.415 -0.025 -5.7 26,628,600 11,200,386 1,935,000 - 2022-05-25 0.445 0.445 0.430 0.440 - - 10,158,400 4,449,349 1,138,600 - 2022-05-24 XD 0.475 0.475 0.435 0.440 -0.030 -6.4 25,391,600 11,411,058 1,637,800 - 2022-05-23 XD 0.475 0.480 0.465 0.470 -0.020 -4.1 9,336,200 4,402,929 660,000 - 2022-05-20 CD 0.490 0.495 0.475 0.490 0.005 1.0 15,271,000 7,402,011 928,700 - 2022-05-19 CD 0.485 0.500 0.485 0.485 -0.015 -3.0 10,579,800 5,184,186 494,000 - 2022-05-18 CD 0.495 0.505 0.490 0.500 0.010 2.0 16,974,500 8,455,336 971,800 - 2022-05-17 CD 0.490 0.500 0.485 0.490 0.005 1.0 14,360,900 7,052,038 1,100,900 - 2022-05-13 0.480 0.485 0.465 0.485 0.020 4.3 12,658,000 6,052,559 777,100 - 2022-05-12 0.500 0.505 0.460 0.465 -0.030 -6.1 22,367,500 10,677,875 1,551,500 - 2022-05-11 0.500 0.505 0.490 0.495 - - 7,167,400 3,570,472 519,800 - 2022-05-10 0.510 0.510 0.485 0.495 -0.025 -4.8 29,990,500 14,795,208 573,200 - 2022-05-09 0.525 0.535 0.520 0.520 -0.010 -1.9 7,592,800 3,996,450 614,100 - 2022-05-06 0.525 0.535 0.515 0.530 0.005 1.0 20,020,100 10,516,397 411,200 - 2022-05-05 0.495 0.530 0.495 0.525 0.030 6.1 31,639,900 16,300,516 677,200 - 2022-05-04 0.495 0.505 0.490 0.495 0.005 1.0 9,739,700 4,827,657 512,800 -
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