Geo Energy Share Price History (SGX:RE4)

SGX Listed Stock

GEO ENERGY RESOURCES LIMITED (SGX:RE4)

SGD 0.390
-0.020 / -4.88%

Share Price as of: 2021-10-20 13:48

Market / ISIN Code: SGX Mainboard / SG2F24986083

Sector / Industry Group / Industry: Energy / Energy / Oil, Gas and Consumable Fuels

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
2021-10-19		0.410	0.415	0.405	0.410	0.005	1.2	13,451,900	5,517,779	1,097,100	-
2021-10-18		0.415	0.420	0.405	0.405	-0.005	-1.2	18,499,200	7,608,578	217,500	-
2021-10-15		0.425	0.430	0.375	0.410	-0.010	-2.4	51,229,000	20,700,571	726,100	-
2021-10-14		0.400	0.420	0.400	0.420	0.035	9.1	46,215,000	18,956,897	131,300	-
2021-10-13		0.385	0.395	0.385	0.385	-	-	16,607,700	6,445,375	10,000	-
2021-10-12		0.375	0.385	0.365	0.385	0.010	2.7	25,329,600	9,532,326	111,000	-
2021-10-11		0.365	0.375	0.365	0.375	0.020	5.6	26,763,700	9,902,527	10,000	-
2021-10-08		0.355	0.370	0.350	0.355	-	-	33,554,700	12,057,863	26,000	-
2021-10-07		0.355	0.360	0.345	0.355	0.005	1.4	30,651,000	10,800,037	246,700	-
2021-10-06		0.335	0.360	0.335	0.350	0.025	7.7	49,016,200	17,073,550	400	-
2021-10-05		0.315	0.335	0.305	0.325	0.015	4.8	38,942,200	12,583,842	50,000	-
2021-10-04		0.285	0.315	0.285	0.310	0.035	12.7	47,587,600	14,285,518	60,000	-
2021-10-01		0.275	0.280	0.275	0.275	-	-	8,436,300	2,324,875	-	-
2021-09-30		0.275	0.275	0.270	0.275	0.005	1.9	5,015,400	1,375,246	-	-
2021-09-29		0.270	0.275	0.270	0.270	-	-	5,339,900	1,445,872	-	-
2021-09-28		0.265	0.275	0.265	0.270	0.005	1.9	13,749,500	3,691,703	-	-
2021-09-27		0.255	0.265	0.255	0.265	0.015	6.0	6,722,900	1,736,515	-	-
2021-09-24		0.250	0.255	0.245	0.250	-	-	5,971,600	1,501,126	-	-
2021-09-23		0.250	0.250	0.245	0.250	-	-	1,638,500	403,685	-	-
2021-09-22		0.250	0.250	0.245	0.250	0.005	2.0	646,900	158,961	-	-
2021-09-21		0.245	0.250	0.240	0.245	-	-	1,505,000	368,493	15,200	-
2021-09-20		0.245	0.250	0.240	0.245	-0.005	-2.0	3,187,000	774,266	276,000	-
2021-09-17		0.245	0.250	0.245	0.250	0.005	2.0	2,380,400	586,395	-	-
2021-09-16		0.250	0.250	0.245	0.245	-0.005	-2.0	1,181,000	289,554	105,100	-
2021-09-15		0.245	0.250	0.240	0.250	0.005	2.0	1,137,500	279,750	6,200	-
2021-09-14		0.250	0.250	0.245	0.245	-0.005	-2.0	1,099,300	269,982	-	-
2021-09-13		0.245	0.250	0.240	0.250	0.015	6.4	6,480,200	1,602,461	75,800	-
2021-09-10		0.240	0.240	0.235	0.235	-0.005	-2.1	1,455,900	347,378	-	-
2021-09-09		0.240	0.245	0.235	0.240	-0.005	-2.0	3,666,600	869,874	-	-
2021-09-08		0.245	0.245	0.240	0.245	0.005	2.1	2,412,800	583,053	-	-
2021-09-07		0.245	0.245	0.235	0.240	-0.005	-2.0	2,407,800	581,836	-	-
2021-09-06		0.245	0.250	0.240	0.245	-0.005	-2.0	2,229,200	547,952	-	-
2021-09-03		0.245	0.250	0.240	0.250	0.005	2.0	2,524,100	622,174	-	-
2021-09-02		0.245	0.245	0.235	0.245	-	-	3,191,100	767,342	10,000	-
2021-09-01		0.240	0.245	0.235	0.245	0.010	4.3	3,984,000	956,426	-	-
2021-08-31		0.240	0.240	0.235	0.235	-	-	3,178,500	751,223	583,400	-
2021-08-30		0.230	0.240	0.230	0.235	0.005	2.2	1,699,900	399,012	128,200	-
2021-08-27		0.230	0.235	0.230	0.230	-	-	2,008,700	462,101	301,700	-
2021-08-26		0.235	0.240	0.230	0.230	-0.005	-2.1	952,400	220,449	123,200	-
2021-08-25	XD	0.230	0.235	0.230	0.235	0.005	2.2	1,464,800	340,917	81,000	-
2021-08-24	XD	0.235	0.235	0.230	0.230	-0.005	-2.1	1,193,700	275,664	245,900	-
2021-08-23	CD	0.235	0.240	0.235	0.235	-	-	3,426,000	806,133	295,300	-
2021-08-20	CD	0.235	0.235	0.225	0.235	-	-	3,666,100	846,475	408,600	-

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 Energy sector stocks @ Market > Share Price Performance > Energy 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