Geo Energy Share Price History (SGX:RE4)

SGX Listed Stock

GEO ENERGY RESOURCES LIMITED (SGX:RE4)

SGD 0.365
-0.015 / -3.95%

Share Price as of: 2022-06-30 17:16

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
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

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

SIA Share Price , DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)