GKE
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2025-02-18 | 595.SI | SGD | $0.0940 | $0.0930 | $0.0940 | $0.0940 | $0.0950 | 1,464,500 | |
2025-02-17 | 595.SI | SGD | $0.0940 | $0.0940 | $0.0980 | $0.0940 | $0.0950 | 3,245,800 | |
2025-02-14 | 595.SI | SGD | $0.0940 | $0.0930 | $0.0960 | $0.0940 | $0.0950 | 1,809,400 | |
2025-02-13 | 595.SI | SGD | $0.0950 | $0.0910 | $0.0980 | $0.0950 | $0.0960 | 7,322,200 | |
2025-02-12 | 595.SI | SGD | $0.0910 | $0.0890 | $0.0940 | $0.0910 | $0.0920 | 4,606,900 | |
2025-02-11 | 595.SI | SGD | $0.0890 | $0.0870 | $0.0920 | $0.0890 | $0.0910 | 5,605,700 | |
2025-02-10 | 595.SI | SGD | $0.0890 | $0.0870 | $0.0890 | $0.0880 | $0.0890 | 1,965,400 | |
2025-02-07 | 595.SI | SGD | XD | $0.0880 | $0.0880 | $0.0920 | $0.0880 | $0.0900 | 2,990,100 |
2025-02-06 | 595.SI | SGD | XD | $0.0890 | $0.0890 | $0.0910 | $0.0890 | $0.0910 | 1,442,900 |
2025-02-05 | 595.SI | SGD | CD | $0.0910 | $0.0910 | $0.0930 | $0.0910 | $0.0920 | 1,681,900 |
2025-02-04 | 595.SI | SGD | CD | $0.0930 | $0.0920 | $0.0950 | $0.0930 | $0.0940 | 3,289,800 |
2025-02-03 | 595.SI | SGD | CD | $0.0920 | $0.0890 | $0.0930 | $0.0920 | $0.0930 | 3,395,300 |
2025-01-31 | 595.SI | SGD | CD | $0.0920 | $0.0910 | $0.0940 | $0.0920 | $0.0930 | 3,155,000 |
2025-01-28 | 595.SI | SGD | CD | $0.0910 | $0.0890 | $0.0920 | $0.0900 | $0.0910 | 2,227,900 |
2025-01-27 | 595.SI | SGD | CD | $0.0890 | $0.0870 | $0.0930 | $0.0890 | $0.0900 | 9,461,400 |
2025-01-24 | 595.SI | SGD | CD | $0.0880 | $0.0880 | $0.0910 | $0.0880 | $0.0890 | 3,023,800 |
2025-01-23 | 595.SI | SGD | CD | $0.0900 | $0.0900 | $0.0930 | $0.0890 | $0.0900 | 1,835,000 |
2025-01-22 | 595.SI | SGD | CD | $0.0920 | $0.0910 | $0.0940 | $0.0920 | $0.0930 | 1,452,000 |
2025-01-21 | 595.SI | SGD | CD | $0.0920 | $0.0900 | $0.0950 | $0.0920 | $0.0930 | 5,991,100 |
2025-01-20 | 595.SI | SGD | CD | $0.0940 | $0.0930 | $0.0970 | $0.0940 | $0.0950 | 3,495,500 |
2025-01-17 | 595.SI | SGD | CD | $0.0960 | $0.0940 | $0.0970 | $0.0950 | $0.0960 | 4,859,200 |
2025-01-16 | 595.SI | SGD | CD | $0.0930 | $0.0920 | $0.0970 | $0.0930 | $0.0940 | 5,511,800 |
2025-01-15 | 595.SI | SGD | CD | $0.0950 | $0.0920 | $0.0950 | $0.0940 | $0.0950 | 2,814,100 |
2025-01-14 | 595.SI | SGD | CD | $0.0950 | $0.0920 | $0.0970 | $0.0940 | $0.0950 | 8,059,800 |
2025-01-13 | 595.SI | SGD | $0.1040 | $0.1020 | $0.1080 | $0.1030 | $0.1040 | 12,995,500 | |
2025-01-10 | 595.SI | SGD | $0.1030 | $0.0950 | $0.1070 | $0.1030 | $0.1040 | 21,967,400 | |
2025-01-09 | 595.SI | SGD | $0.0980 | $0.0840 | $0.0990 | $0.0970 | $0.0980 | 18,387,900 | |
2025-01-08 | 595.SI | SGD | $0.0840 | $0.0820 | $0.0840 | $0.0840 | $0.0850 | 1,538,600 | |
2025-01-07 | 595.SI | SGD | $0.0840 | $0.0820 | $0.0850 | $0.0830 | $0.0840 | 2,024,900 | |
2025-01-06 | 595.SI | SGD | $0.0850 | $0.0820 | $0.0870 | $0.0840 | $0.0850 | 2,472,700 | |
2025-01-03 | 595.SI | SGD | $0.0880 | $0.0860 | $0.0940 | $0.0870 | $0.0880 | 15,956,500 | |
2025-01-02 | 595.SI | SGD | $0.0790 | $0.0780 | $0.0790 | $0.0770 | $0.0790 | 270,700 | |
2024-12-31 | 595.SI | SGD | $0.0770 | $0.0000 | $0.0000 | $0.0770 | $0.0780 | 0 | |
2024-12-30 | 595.SI | SGD | $0.0770 | $0.0770 | $0.0800 | $0.0770 | $0.0790 | 1,156,500 | |
2024-12-27 | 595.SI | SGD | $0.0770 | $0.0770 | $0.0770 | $0.0760 | $0.0780 | 100,000 | |
2024-12-26 | 595.SI | SGD | $0.0770 | $0.0770 | $0.0770 | $0.0750 | $0.0770 | 100 | |
2024-12-24 | 595.SI | SGD | $0.0770 | $0.0770 | $0.0770 | $0.0760 | $0.0770 | 300,000 | |
2024-12-23 | 595.SI | SGD | $0.0770 | $0.0760 | $0.0770 | $0.0750 | $0.0770 | 136,800 | |
2024-12-20 | 595.SI | SGD | $0.0770 | $0.0760 | $0.0770 | $0.0760 | $0.0770 | 697,800 | |
2024-12-19 | 595.SI | SGD | $0.0770 | $0.0760 | $0.0770 | $0.0750 | $0.0770 | 250,000 | |
2024-12-18 | 595.SI | SGD | $0.0760 | $0.0750 | $0.0760 | $0.0750 | $0.0760 | 333,300 | |
2024-12-17 | 595.SI | SGD | $0.0760 | $0.0740 | $0.0780 | $0.0760 | $0.0770 | 1,816,600 | |
2024-12-16 | 595.SI | SGD | $0.0720 | $0.0720 | $0.0730 | $0.0720 | $0.0750 | 217,400 | |
2024-12-13 | 595.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $0.0730 | 100,000 | |
2024-12-12 | 595.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0720 | $0.0740 | 9,000 | |
2024-12-11 | 595.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0720 | $0.0730 | 50,000 | |
2024-12-10 | 595.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $0.0740 | 80,000 | |
2024-12-09 | 595.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0720 | $0.0740 | 60,300 | |
2024-12-06 | 595.SI | SGD | $0.0740 | $0.0720 | $0.0740 | $0.0730 | $0.0740 | 138,400 | |
2024-12-05 | 595.SI | SGD | $0.0740 | $0.0000 | $0.0000 | $0.0720 | $0.0740 | 0 |