1. Home
  2. Analytics
  3. Stocks
  4. GKE
GKE

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 595.SI SGD $0.0610 $0.0610 $0.0640 $0.0610 $0.0620 2,867,800
2020-05-22 595.SI SGD $0.0600 $0.0580 $0.0620 $0.0590 $0.0600 5,232,500
2020-05-21 595.SI SGD $0.0610 $0.0610 $0.0690 $0.0610 $0.0630 3,768,600
2020-05-20 595.SI SGD $0.0680 $0.0600 $0.0710 $0.0680 $0.0690 19,477,100
2020-05-19 595.SI SGD $0.0590 $0.0560 $0.0600 $0.0590 $0.0600 1,170,500
2020-05-18 595.SI SGD $0.0600 $0.0590 $0.0600 $0.0590 $0.0600 1,110,100
2020-05-15 595.SI SGD $0.0590 $0.0560 $0.0590 $0.0570 $0.0590 383,700
2020-05-14 595.SI SGD $0.0590 $0.0570 $0.0620 $0.0580 $0.0590 3,756,500
2020-05-13 595.SI SGD $0.0600 $0.0570 $0.0620 $0.0580 $0.0600 4,510,500
2020-05-12 595.SI SGD $0.0570 $0.0000 $0.0000 $0.0540 $0.0580 0
2020-05-11 595.SI SGD $0.0570 $0.0000 $0.0000 $0.0540 $0.0600 0
2020-05-08 595.SI SGD $0.0570 $0.0570 $0.0570 $0.0530 $0.0600 140,000
2020-05-06 595.SI SGD $0.0570 $0.0520 $0.0570 $0.0550 $0.0590 408,800
2020-05-05 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0510 $0.0550 0
2020-05-04 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0500 $0.0540 0
2020-04-30 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0530 $0.0540 0
2020-04-29 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0520 $0.0550 0
2020-04-28 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0520 $0.0540 0
2020-04-27 595.SI SGD $0.0550 $0.0550 $0.0550 $0.0530 $0.0550 105,000
2020-04-24 595.SI SGD $0.0550 $0.0500 $0.0550 $0.0550 $0.0570 150,000
2020-04-23 595.SI SGD $0.0500 $0.0500 $0.0500 $0.0500 $0.0590 30,000
2020-04-22 595.SI SGD $0.0570 $0.0000 $0.0000 $0.0520 $0.0550 0
2020-04-21 595.SI SGD $0.0570 $0.0000 $0.0000 $0.0520 $0.0590 0
2020-04-20 595.SI SGD $0.0570 $0.0550 $0.0570 $0.0570 $0.0610 873,800
2020-04-17 595.SI SGD $0.0550 $0.0000 $0.0000 $0.0520 $0.0560 0
2020-04-16 595.SI SGD $0.0550 $0.0550 $0.0550 $0.0550 $0.0560 140,000
2020-04-15 595.SI SGD $0.0550 $0.0530 $0.0550 $0.0500 $0.0550 750,000
2020-04-14 595.SI SGD $0.0550 $0.0540 $0.0570 $0.0550 $0.0560 447,800
2020-04-13 595.SI SGD $0.0550 $0.0550 $0.0550 $0.0500 $0.0570 20,000
2020-04-09 595.SI SGD $0.0540 $0.0540 $0.0540 $0.0540 $0.0590 119,800
2020-04-08 595.SI SGD $0.0540 $0.0530 $0.0540 $0.0540 $0.0600 300,000
2020-04-07 595.SI SGD $0.0520 $0.0000 $0.0000 $0.0500 $0.0560 0
2020-04-06 595.SI SGD $0.0520 $0.0490 $0.0520 $0.0520 $0.0560 268,100
2020-04-03 595.SI SGD $0.0510 $0.0000 $0.0000 $0.0490 $0.0520 0
2020-04-02 595.SI SGD $0.0510 $0.0510 $0.0560 $0.0510 $0.0550 21,000
2020-04-01 595.SI SGD $0.0520 $0.0520 $0.0520 $0.0520 $0.0560 223,000
2020-03-31 595.SI SGD $0.0520 $0.0520 $0.0520 $0.0520 $0.0530 104,000
2020-03-30 595.SI SGD $0.0520 $0.0510 $0.0520 $0.0510 $0.0520 240,000
2020-03-27 595.SI SGD $0.0510 $0.0500 $0.0510 $0.0510 $0.0520 400,100
2020-03-26 595.SI SGD $0.0500 $0.0000 $0.0000 $0.0490 $0.0520 0
2020-03-25 595.SI SGD $0.0500 $0.0000 $0.0000 $0.0490 $0.0520 0
2020-03-24 595.SI SGD $0.0500 $0.0000 $0.0000 $0.0480 $0.0520 0
2020-03-23 595.SI SGD $0.0500 $0.0450 $0.0500 $0.0460 $0.0500 202,000
2020-03-20 595.SI SGD $0.0490 $0.0000 $0.0000 $0.0480 $0.0500 0
2020-03-19 595.SI SGD $0.0490 $0.0470 $0.0500 $0.0480 $0.0490 1,320,000
2020-03-18 595.SI SGD $0.0490 $0.0470 $0.0510 $0.0470 $0.0490 1,118,700
2020-03-17 595.SI SGD $0.0510 $0.0440 $0.0510 $0.0490 $0.0510 877,000
2020-03-16 595.SI SGD $0.0490 $0.0470 $0.0500 $0.0460 $0.0490 1,930,000
2020-03-13 595.SI SGD $0.0490 $0.0480 $0.0540 $0.0490 $0.0520 1,399,200
2020-03-12 595.SI SGD $0.0540 $0.0510 $0.0540 $0.0540 $0.0550 1,580,200

Copyright © SGTRADES 2018