SES - Delayed Quote • SGD
Great Eastern Holdings Limited (G07.SI)
At close: 5:04 PM GMT+8
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.25 | 18.26 | 18.20 | 18.24 | 18.24 | 38,900 |
Apr 18, 2024 | 18.17 | 18.27 | 18.13 | 18.27 | 18.27 | 17,600 |
Apr 17, 2024 | 18.12 | 18.18 | 18.11 | 18.17 | 18.17 | 6,000 |
Apr 16, 2024 | 18.21 | 18.21 | 18.09 | 18.12 | 18.12 | 30,100 |
Apr 15, 2024 | 18.26 | 18.27 | 18.19 | 18.26 | 18.26 | 15,100 |
Apr 12, 2024 | 18.34 | 18.34 | 18.18 | 18.26 | 18.26 | 42,700 |
Apr 11, 2024 | 18.30 | 18.35 | 18.25 | 18.34 | 18.34 | 14,200 |
Apr 9, 2024 | 18.29 | 18.35 | 18.29 | 18.33 | 18.33 | 12,900 |
Apr 8, 2024 | 18.36 | 18.36 | 18.30 | 18.30 | 18.30 | 2,700 |
Apr 5, 2024 | 18.38 | 18.38 | 18.30 | 18.35 | 18.35 | 17,700 |
Apr 4, 2024 | 18.34 | 18.45 | 18.34 | 18.36 | 18.36 | 27,200 |
Apr 3, 2024 | 18.29 | 18.34 | 18.21 | 18.30 | 18.30 | 10,200 |
Apr 2, 2024 | 18.21 | 18.30 | 18.19 | 18.30 | 18.30 | 6,700 |
Apr 1, 2024 | 18.24 | 18.24 | 18.10 | 18.21 | 18.21 | 12,700 |
Mar 28, 2024 | 18.24 | 18.27 | 18.22 | 18.22 | 18.22 | 11,000 |
Mar 27, 2024 | 18.28 | 18.30 | 18.22 | 18.30 | 18.30 | 11,000 |
Mar 26, 2024 | 18.24 | 18.28 | 18.23 | 18.28 | 18.28 | 6,800 |
Mar 25, 2024 | 18.25 | 18.36 | 18.23 | 18.24 | 18.24 | 11,200 |
Mar 22, 2024 | 18.35 | 18.35 | 18.32 | 18.32 | 18.32 | 2,500 |
Mar 21, 2024 | 18.37 | 18.38 | 18.22 | 18.35 | 18.35 | 13,900 |
Mar 20, 2024 | 18.20 | 18.36 | 18.20 | 18.35 | 18.35 | 4,200 |
Mar 19, 2024 | 18.23 | 18.32 | 18.19 | 18.21 | 18.21 | 8,900 |
Mar 18, 2024 | 18.38 | 18.38 | 18.28 | 18.35 | 18.35 | 12,700 |
Mar 15, 2024 | 18.35 | 18.40 | 18.30 | 18.39 | 18.39 | 24,000 |
Mar 14, 2024 | 18.40 | 18.40 | 18.33 | 18.40 | 18.40 | 10,400 |
Mar 13, 2024 | 18.35 | 18.40 | 18.30 | 18.40 | 18.40 | 11,900 |
Mar 12, 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | 6,400 |
Mar 11, 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 18.49 | 49,200 |
Mar 8, 2024 | 18.28 | 18.28 | 18.16 | 18.24 | 18.24 | 36,000 |
Mar 7, 2024 | 18.28 | 18.28 | 18.15 | 18.15 | 18.15 | 11,100 |
Mar 6, 2024 | 18.12 | 18.27 | 18.12 | 18.20 | 18.20 | 42,200 |
Mar 5, 2024 | 18.12 | 18.15 | 18.06 | 18.10 | 18.10 | 34,600 |
Mar 4, 2024 | 18.03 | 18.20 | 18.00 | 18.14 | 18.14 | 68,500 |
Mar 1, 2024 | 17.89 | 17.91 | 17.85 | 17.85 | 17.85 | 25,600 |
Feb 29, 2024 | 17.80 | 17.88 | 17.80 | 17.85 | 17.85 | 73,600 |
Feb 28, 2024 | 17.80 | 17.85 | 17.78 | 17.78 | 17.78 | 19,600 |
Feb 27, 2024 | 17.85 | 17.89 | 17.70 | 17.77 | 17.77 | 37,700 |
Feb 26, 2024 | 18.15 | 18.15 | 17.86 | 17.93 | 17.93 | 30,200 |
Feb 23, 2024 | 18.28 | 18.28 | 18.18 | 18.24 | 18.24 | 4,400 |
Feb 22, 2024 | 18.25 | 18.30 | 18.18 | 18.29 | 18.29 | 11,000 |
Feb 21, 2024 | 18.43 | 18.44 | 18.30 | 18.30 | 18.30 | 9,400 |
Feb 20, 2024 | 18.36 | 18.42 | 18.33 | 18.35 | 18.35 | 13,700 |
Feb 19, 2024 | 18.39 | 18.41 | 18.29 | 18.36 | 18.36 | 18,100 |
Feb 16, 2024 | 18.38 | 18.39 | 18.10 | 18.35 | 18.35 | 27,200 |
Feb 15, 2024 | 17.85 | 18.15 | 17.85 | 18.10 | 18.10 | 34,300 |
Feb 14, 2024 | 17.74 | 17.86 | 17.74 | 17.85 | 17.85 | 12,300 |
Feb 13, 2024 | 17.68 | 17.88 | 17.68 | 17.82 | 17.82 | 5,800 |
Feb 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
Feb 8, 2024 | 17.90 | 17.90 | 17.59 | 17.80 | 17.80 | 9,400 |
Feb 7, 2024 | 17.59 | 17.68 | 17.58 | 17.60 | 17.60 | 84,600 |
Feb 6, 2024 | 17.60 | 17.60 | 17.54 | 17.55 | 17.55 | 6,300 |
Feb 5, 2024 | 17.60 | 17.68 | 17.52 | 17.53 | 17.53 | 14,400 |
Feb 2, 2024 | 17.80 | 17.80 | 17.58 | 17.60 | 17.60 | 10,700 |
Feb 1, 2024 | 17.52 | 17.66 | 17.50 | 17.51 | 17.51 | 36,400 |
Jan 31, 2024 | 17.75 | 17.75 | 17.52 | 17.52 | 17.52 | 14,100 |
Jan 30, 2024 | 17.66 | 17.71 | 17.62 | 17.62 | 17.62 | 13,500 |
Jan 29, 2024 | 17.76 | 17.76 | 17.59 | 17.60 | 17.60 | 23,200 |
Jan 26, 2024 | 17.79 | 17.85 | 17.70 | 17.71 | 17.71 | 20,900 |
Jan 25, 2024 | 17.76 | 17.87 | 17.60 | 17.78 | 17.78 | 28,400 |
Jan 24, 2024 | 17.86 | 17.89 | 17.70 | 17.79 | 17.79 | 14,500 |
Jan 23, 2024 | 18.12 | 18.13 | 17.88 | 17.88 | 17.88 | 16,000 |
Jan 22, 2024 | 18.33 | 18.33 | 18.12 | 18.25 | 18.25 | 4,200 |
Jan 19, 2024 | 18.37 | 18.38 | 18.18 | 18.33 | 18.33 | 11,500 |
Jan 18, 2024 | 18.35 | 18.39 | 18.30 | 18.31 | 18.31 | 5,100 |
Jan 17, 2024 | 18.34 | 18.35 | 18.30 | 18.35 | 18.35 | 12,600 |
Jan 16, 2024 | 18.32 | 18.34 | 18.30 | 18.33 | 18.33 | 4,500 |
Jan 15, 2024 | 18.27 | 18.33 | 18.27 | 18.33 | 18.33 | 13,300 |
Jan 12, 2024 | 18.17 | 18.22 | 18.16 | 18.22 | 18.22 | 10,600 |
Jan 11, 2024 | 18.17 | 18.17 | 18.11 | 18.17 | 18.17 | 7,100 |
Jan 10, 2024 | 18.00 | 18.12 | 17.96 | 18.12 | 18.12 | 30,800 |
Jan 9, 2024 | 17.94 | 17.97 | 17.91 | 17.95 | 17.95 | 4,300 |
Jan 8, 2024 | 17.95 | 17.98 | 17.94 | 17.96 | 17.96 | 5,200 |
Jan 5, 2024 | 17.73 | 17.99 | 17.70 | 17.95 | 17.95 | 27,300 |
Jan 4, 2024 | 17.78 | 17.79 | 17.72 | 17.78 | 17.78 | 1,100 |
Jan 3, 2024 | 17.72 | 17.78 | 17.70 | 17.71 | 17.71 | 11,200 |
Jan 2, 2024 | 17.61 | 17.70 | 17.61 | 17.68 | 17.68 | 10,000 |
Dec 29, 2023 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 11,600 |
Dec 28, 2023 | 17.41 | 17.60 | 17.41 | 17.60 | 17.60 | 14,500 |
Dec 27, 2023 | 17.45 | 17.45 | 17.37 | 17.40 | 17.40 | 7,900 |
Dec 26, 2023 | 17.36 | 17.36 | 17.29 | 17.29 | 17.29 | 1,300 |
Dec 22, 2023 | 17.20 | 17.40 | 17.20 | 17.35 | 17.35 | 2,600 |
Dec 21, 2023 | 17.21 | 17.25 | 17.20 | 17.20 | 17.20 | 3,700 |
Dec 20, 2023 | 17.27 | 17.28 | 17.21 | 17.21 | 17.21 | 2,300 |
Dec 19, 2023 | 17.30 | 17.30 | 17.17 | 17.20 | 17.20 | 10,200 |
Dec 18, 2023 | 17.31 | 17.35 | 17.30 | 17.30 | 17.30 | 7,000 |
Dec 15, 2023 | 17.35 | 17.50 | 17.08 | 17.50 | 17.50 | 59,300 |
Dec 14, 2023 | 17.30 | 17.31 | 17.22 | 17.25 | 17.25 | 11,600 |
Dec 13, 2023 | 17.24 | 17.30 | 17.15 | 17.16 | 17.16 | 28,300 |
Dec 12, 2023 | 17.27 | 17.28 | 17.23 | 17.24 | 17.24 | 17,000 |
Dec 11, 2023 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | 248,300 |
Dec 8, 2023 | 17.40 | 17.40 | 17.38 | 17.39 | 17.39 | 13,200 |
Dec 7, 2023 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | 3,500 |
Dec 6, 2023 | 17.37 | 17.38 | 17.36 | 17.38 | 17.38 | 5,300 |
Dec 5, 2023 | 17.37 | 17.40 | 17.36 | 17.37 | 17.37 | 8,800 |
Dec 4, 2023 | 17.40 | 17.43 | 17.37 | 17.37 | 17.37 | 10,800 |
Dec 1, 2023 | 17.42 | 17.42 | 17.38 | 17.39 | 17.39 | 7,400 |
Nov 30, 2023 | 17.43 | 17.50 | 17.38 | 17.38 | 17.38 | 17,000 |
Nov 29, 2023 | 17.42 | 17.48 | 17.38 | 17.48 | 17.48 | 21,900 |
Nov 28, 2023 | 17.49 | 17.70 | 17.42 | 17.42 | 17.42 | 4,800 |
Nov 27, 2023 | 17.41 | 17.50 | 17.38 | 17.50 | 17.50 | 1,200 |
Nov 24, 2023 | 17.40 | 17.50 | 17.38 | 17.38 | 17.38 | 6,200 |
Nov 23, 2023 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 2,500 |
Nov 22, 2023 | 17.40 | 17.44 | 17.40 | 17.40 | 17.40 | 3,000 |
Nov 21, 2023 | 17.44 | 17.50 | 17.38 | 17.39 | 17.39 | 15,500 |
Nov 20, 2023 | 17.38 | 17.50 | 17.38 | 17.40 | 17.40 | 3,600 |
Nov 17, 2023 | 17.42 | 17.50 | 17.42 | 17.49 | 17.49 | 22,300 |
Nov 16, 2023 | 17.45 | 17.46 | 17.43 | 17.43 | 17.43 | 2,200 |
Nov 15, 2023 | 17.50 | 17.50 | 17.41 | 17.41 | 17.41 | 7,400 |
Nov 14, 2023 | 17.60 | 17.61 | 17.45 | 17.45 | 17.45 | 9,700 |
Nov 10, 2023 | 17.50 | 17.74 | 17.49 | 17.73 | 17.73 | 5,200 |
Nov 9, 2023 | 17.68 | 17.68 | 17.50 | 17.51 | 17.51 | 5,000 |
Nov 8, 2023 | 17.74 | 17.74 | 17.40 | 17.43 | 17.43 | 5,100 |
Nov 7, 2023 | 17.78 | 18.00 | 17.75 | 17.75 | 17.75 | 7,500 |
Nov 6, 2023 | 17.72 | 17.80 | 17.72 | 17.73 | 17.73 | 7,600 |
Nov 3, 2023 | 17.55 | 17.67 | 17.55 | 17.67 | 17.67 | 9,200 |
Nov 2, 2023 | 17.31 | 17.65 | 17.31 | 17.56 | 17.56 | 17,500 |
Nov 1, 2023 | 17.29 | 17.40 | 17.26 | 17.27 | 17.27 | 9,400 |
Oct 31, 2023 | 17.41 | 17.45 | 17.27 | 17.27 | 17.27 | 38,300 |
Oct 30, 2023 | 17.40 | 17.47 | 17.40 | 17.40 | 17.40 | 11,400 |
Oct 27, 2023 | 17.47 | 17.47 | 17.40 | 17.44 | 17.44 | 10,800 |
Oct 26, 2023 | 17.51 | 17.56 | 17.45 | 17.54 | 17.54 | 10,000 |
Oct 25, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Oct 24, 2023 | 17.60 | 17.60 | 17.58 | 17.60 | 17.60 | 3,200 |
Oct 23, 2023 | 17.62 | 17.62 | 17.52 | 17.60 | 17.60 | 14,700 |
Oct 20, 2023 | 17.80 | 17.80 | 17.66 | 17.75 | 17.75 | 16,500 |
Oct 19, 2023 | 17.90 | 17.90 | 17.81 | 17.81 | 17.81 | 2,300 |
Oct 18, 2023 | 17.90 | 17.94 | 17.90 | 17.94 | 17.94 | 6,400 |
Oct 17, 2023 | 17.88 | 17.91 | 17.81 | 17.91 | 17.91 | 6,500 |
Oct 16, 2023 | 17.88 | 17.98 | 17.86 | 17.97 | 17.97 | 4,200 |
Oct 13, 2023 | 17.97 | 18.01 | 17.88 | 17.99 | 17.99 | 3,200 |
Oct 12, 2023 | 17.95 | 18.00 | 17.94 | 17.98 | 17.98 | 8,400 |
Oct 11, 2023 | 17.99 | 17.99 | 17.94 | 17.95 | 17.95 | 1,300 |
Oct 10, 2023 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | 3,200 |
Oct 9, 2023 | 18.04 | 18.04 | 17.99 | 17.99 | 17.99 | 800 |
Oct 6, 2023 | 17.97 | 18.05 | 17.97 | 18.05 | 18.05 | 2,100 |
Oct 5, 2023 | 17.75 | 17.97 | 17.75 | 17.89 | 17.89 | 9,000 |
Oct 4, 2023 | 18.00 | 18.02 | 17.63 | 17.63 | 17.63 | 32,000 |
Oct 3, 2023 | 18.00 | 18.04 | 18.00 | 18.03 | 18.03 | 6,500 |
Oct 2, 2023 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | 21,200 |
Sep 29, 2023 | 18.14 | 18.14 | 18.05 | 18.05 | 18.05 | 3,800 |
Sep 28, 2023 | 18.10 | 18.20 | 18.03 | 18.20 | 18.20 | 3,000 |
Sep 27, 2023 | 18.05 | 18.06 | 18.02 | 18.06 | 18.06 | 3,400 |
Sep 26, 2023 | 18.15 | 18.15 | 18.02 | 18.04 | 18.04 | 3,900 |
Sep 25, 2023 | 18.15 | 18.15 | 18.13 | 18.15 | 18.15 | 9,300 |
Sep 22, 2023 | 18.15 | 18.15 | 18.09 | 18.11 | 18.11 | 8,200 |
Sep 21, 2023 | 18.10 | 18.15 | 18.08 | 18.15 | 18.15 | 5,000 |
Sep 20, 2023 | 18.10 | 18.11 | 18.10 | 18.10 | 18.10 | 1,700 |
Sep 19, 2023 | 18.13 | 18.13 | 18.03 | 18.07 | 18.07 | 7,500 |
Sep 18, 2023 | 18.18 | 18.19 | 18.13 | 18.16 | 18.16 | 15,700 |
Sep 15, 2023 | 18.19 | 18.29 | 18.19 | 18.20 | 18.20 | 24,500 |
Sep 14, 2023 | 18.17 | 18.20 | 18.15 | 18.19 | 18.19 | 18,400 |
Sep 13, 2023 | 18.22 | 18.22 | 18.16 | 18.19 | 18.19 | 6,800 |
Sep 12, 2023 | 18.23 | 18.25 | 18.19 | 18.25 | 18.25 | 3,500 |
Sep 11, 2023 | 18.21 | 18.23 | 18.21 | 18.23 | 18.23 | 2,800 |
Sep 8, 2023 | 18.20 | 18.22 | 18.17 | 18.21 | 18.21 | 11,300 |
Sep 7, 2023 | 18.20 | 18.25 | 18.17 | 18.17 | 18.17 | 13,000 |
Sep 6, 2023 | 18.18 | 18.25 | 18.11 | 18.11 | 18.11 | 4,900 |
Sep 5, 2023 | 18.18 | 18.21 | 18.18 | 18.19 | 18.19 | 5,900 |
Sep 4, 2023 | 18.19 | 18.19 | 18.15 | 18.15 | 18.15 | 2,100 |
Aug 31, 2023 | 18.29 | 18.29 | 18.00 | 18.25 | 18.25 | 15,400 |
Aug 30, 2023 | 18.12 | 18.15 | 18.06 | 18.15 | 18.15 | 7,000 |
Aug 29, 2023 | 18.10 | 18.10 | 18.00 | 18.01 | 18.01 | 8,800 |
Aug 28, 2023 | 17.96 | 18.20 | 17.92 | 18.20 | 18.20 | 9,000 |
Aug 25, 2023 | 17.88 | 17.96 | 17.76 | 17.96 | 17.96 | 10,500 |
Aug 24, 2023 | 17.90 | 17.95 | 17.85 | 17.88 | 17.88 | 4,300 |
Aug 23, 2023 | 17.84 | 18.00 | 17.83 | 17.88 | 17.88 | 12,600 |
Aug 22, 2023 | 0.35 Dividend | |||||
Aug 22, 2023 | 18.13 | 18.13 | 17.66 | 17.90 | 17.90 | 13,400 |
Aug 21, 2023 | 18.45 | 18.45 | 18.18 | 18.26 | 17.91 | 55,700 |
Aug 18, 2023 | 18.59 | 18.59 | 18.28 | 18.39 | 18.04 | 46,500 |
Aug 17, 2023 | 18.51 | 18.62 | 18.47 | 18.59 | 18.23 | 8,800 |
Aug 16, 2023 | 18.48 | 18.66 | 18.38 | 18.48 | 18.13 | 30,100 |
Aug 15, 2023 | 18.48 | 18.65 | 18.48 | 18.61 | 18.25 | 33,500 |
Aug 14, 2023 | 18.80 | 18.80 | 18.47 | 18.47 | 18.12 | 32,100 |
Aug 11, 2023 | 18.80 | 18.85 | 18.76 | 18.80 | 18.44 | 5,900 |
Aug 10, 2023 | 18.75 | 18.80 | 18.68 | 18.80 | 18.44 | 35,000 |
Aug 8, 2023 | 18.78 | 18.89 | 18.78 | 18.79 | 18.43 | 9,300 |
Aug 7, 2023 | 18.92 | 18.92 | 18.72 | 18.78 | 18.42 | 42,800 |
Aug 4, 2023 | 18.83 | 19.24 | 18.83 | 18.88 | 18.52 | 55,700 |
Aug 3, 2023 | 18.74 | 19.17 | 18.68 | 18.83 | 18.47 | 108,300 |
Aug 2, 2023 | 18.55 | 18.55 | 18.40 | 18.50 | 18.15 | 23,000 |
Aug 1, 2023 | 18.64 | 18.64 | 18.45 | 18.52 | 18.17 | 14,500 |
Jul 31, 2023 | 18.69 | 18.69 | 18.40 | 18.55 | 18.19 | 19,900 |
Jul 28, 2023 | 18.68 | 18.70 | 18.50 | 18.65 | 18.29 | 25,300 |
Jul 27, 2023 | 18.44 | 18.70 | 18.41 | 18.68 | 18.32 | 48,000 |
Jul 26, 2023 | 18.43 | 18.49 | 18.38 | 18.45 | 18.10 | 44,500 |
Jul 25, 2023 | 18.35 | 18.48 | 18.32 | 18.48 | 18.13 | 18,600 |
Jul 24, 2023 | 18.33 | 18.50 | 18.25 | 18.47 | 18.12 | 39,800 |
Jul 21, 2023 | 18.18 | 18.55 | 18.18 | 18.50 | 18.15 | 28,700 |
Jul 20, 2023 | 18.20 | 18.26 | 18.11 | 18.11 | 17.76 | 12,200 |
Jul 19, 2023 | 18.25 | 18.25 | 18.09 | 18.19 | 17.84 | 15,800 |
Jul 18, 2023 | 18.30 | 18.30 | 18.10 | 18.10 | 17.75 | 14,700 |
Jul 17, 2023 | 18.00 | 18.38 | 17.90 | 18.33 | 17.98 | 36,200 |
Jul 14, 2023 | 17.88 | 18.01 | 17.79 | 18.00 | 17.65 | 33,500 |
Jul 13, 2023 | 17.71 | 17.90 | 17.70 | 17.79 | 17.45 | 33,700 |
Jul 12, 2023 | 17.65 | 17.70 | 17.61 | 17.70 | 17.36 | 7,200 |
Jul 11, 2023 | 17.66 | 17.68 | 17.53 | 17.65 | 17.31 | 11,500 |
Jul 10, 2023 | 17.65 | 17.80 | 17.56 | 17.56 | 17.22 | 19,900 |
Jul 7, 2023 | 17.59 | 17.62 | 17.50 | 17.62 | 17.28 | 10,500 |
Jul 6, 2023 | 17.75 | 17.75 | 17.56 | 17.59 | 17.25 | 13,900 |
Jul 5, 2023 | 17.78 | 17.80 | 17.68 | 17.75 | 17.41 | 9,600 |
Jul 4, 2023 | 17.85 | 18.01 | 17.76 | 17.79 | 17.45 | 14,600 |
Jul 3, 2023 | 17.79 | 17.89 | 17.66 | 17.81 | 17.47 | 10,800 |
Jun 30, 2023 | 17.72 | 17.73 | 17.56 | 17.66 | 17.32 | 24,000 |
Jun 28, 2023 | 17.87 | 17.87 | 17.60 | 17.71 | 17.37 | 15,100 |
Jun 27, 2023 | 17.95 | 17.95 | 17.70 | 17.70 | 17.36 | 20,000 |
Jun 26, 2023 | 17.96 | 18.04 | 17.70 | 17.95 | 17.61 | 42,700 |
Jun 23, 2023 | 18.25 | 18.32 | 17.92 | 17.96 | 17.62 | 51,800 |
Jun 22, 2023 | 17.70 | 18.22 | 17.65 | 18.21 | 17.86 | 81,400 |
Jun 21, 2023 | 17.71 | 17.72 | 17.45 | 17.55 | 17.21 | 47,200 |
Jun 20, 2023 | 17.44 | 18.04 | 17.43 | 17.70 | 17.36 | 128,100 |
Jun 19, 2023 | 17.05 | 17.22 | 16.95 | 17.20 | 16.87 | 2,369,600 |
Jun 16, 2023 | 17.04 | 17.20 | 17.04 | 17.05 | 16.72 | 33,500 |
Jun 15, 2023 | 16.95 | 17.12 | 16.95 | 17.04 | 16.71 | 23,800 |
Jun 14, 2023 | 16.99 | 17.07 | 16.99 | 17.04 | 16.71 | 20,200 |
Jun 13, 2023 | 16.88 | 17.01 | 16.85 | 17.01 | 16.68 | 9,100 |
Jun 12, 2023 | 16.95 | 16.95 | 16.87 | 16.87 | 16.55 | 21,500 |
Jun 9, 2023 | 17.00 | 17.00 | 16.93 | 16.93 | 16.61 | 2,700 |
Jun 8, 2023 | 16.96 | 16.96 | 16.92 | 16.93 | 16.61 | 17,000 |
Jun 7, 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 16.63 | 4,700 |
Jun 6, 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 16.67 | 5,800 |
Jun 5, 2023 | 16.95 | 17.02 | 16.93 | 16.94 | 16.62 | 12,800 |
Jun 1, 2023 | 17.01 | 17.01 | 16.89 | 16.93 | 16.61 | 2,600 |
May 31, 2023 | 16.95 | 16.95 | 16.86 | 16.86 | 16.54 | 18,400 |
May 30, 2023 | 17.01 | 17.01 | 16.90 | 16.96 | 16.63 | 26,300 |
May 29, 2023 | 17.05 | 17.06 | 17.00 | 17.00 | 16.67 | 4,000 |
May 26, 2023 | 17.00 | 17.03 | 16.98 | 17.00 | 16.67 | 5,200 |
May 25, 2023 | 17.10 | 17.10 | 17.00 | 17.03 | 16.70 | 19,200 |
May 24, 2023 | 17.18 | 17.18 | 17.10 | 17.11 | 16.78 | 8,200 |
May 23, 2023 | 17.16 | 17.18 | 17.15 | 17.18 | 16.85 | 11,100 |
May 22, 2023 | 17.04 | 17.22 | 17.04 | 17.16 | 16.83 | 66,800 |
May 19, 2023 | 17.00 | 17.03 | 16.99 | 17.02 | 16.69 | 25,200 |
May 18, 2023 | 17.02 | 17.05 | 16.99 | 16.99 | 16.66 | 14,600 |
May 17, 2023 | 17.07 | 17.07 | 16.95 | 17.02 | 16.69 | 23,900 |
May 16, 2023 | 17.10 | 17.10 | 17.00 | 17.00 | 16.67 | 25,600 |
May 15, 2023 | 17.08 | 17.10 | 17.01 | 17.10 | 16.77 | 17,700 |
May 12, 2023 | 17.25 | 17.27 | 17.08 | 17.10 | 16.77 | 16,600 |
May 11, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 16.87 | 15,000 |
May 10, 2023 | 17.35 | 17.35 | 17.20 | 17.24 | 16.91 | 4,600 |
May 9, 2023 | 17.40 | 17.44 | 17.25 | 17.29 | 16.96 | 4,300 |
May 8, 2023 | 17.29 | 17.41 | 17.29 | 17.33 | 17.00 | 16,500 |
May 5, 2023 | 17.23 | 17.29 | 17.23 | 17.27 | 16.94 | 3,300 |
May 4, 2023 | 17.06 | 17.29 | 17.06 | 17.28 | 16.95 | 11,500 |
May 3, 2023 | 17.01 | 17.11 | 17.01 | 17.09 | 16.76 | 15,100 |
May 2, 2023 | 17.12 | 17.15 | 17.03 | 17.03 | 16.70 | 32,600 |
Apr 28, 2023 | 17.10 | 17.18 | 17.01 | 17.03 | 16.70 | 32,800 |
Apr 27, 2023 | 17.14 | 17.14 | 16.96 | 17.00 | 16.67 | 54,900 |
Apr 26, 2023 | 0.55 Dividend | |||||
Apr 26, 2023 | 17.19 | 17.19 | 17.04 | 17.06 | 16.73 | 82,500 |
Apr 25, 2023 | 17.68 | 17.68 | 17.56 | 17.57 | 16.69 | 60,900 |
Apr 24, 2023 | 17.69 | 17.72 | 17.65 | 17.66 | 16.78 | 57,700 |
Apr 21, 2023 | 17.73 | 17.73 | 17.60 | 17.66 | 16.78 | 31,900 |
Apr 20, 2023 | 17.73 | 17.74 | 17.71 | 17.71 | 16.83 | 21,300 |
Apr 19, 2023 | 17.81 | 17.81 | 17.64 | 17.75 | 16.86 | 36,300 |
Related Tickers
0966.HK China Taiping Insurance Holdings Company Limited
6.390
-1.24%
2628.HK China Life Insurance Company Limited
9.000
-0.66%
2601.HK China Pacific Insurance (Group) Co., Ltd.
15.560
-1.14%
2378.HK Prudential plc
69.600
+0.87%
2318.HK Ping An Insurance (Group) Company of China, Ltd.
31.150
-0.80%
PRU.L Prudential plc
722.00
-0.11%
601318.SS Ping An Insurance (Group) Company of China, Ltd.
39.42
-0.71%
1299.HK AIA Group Limited
47.200
-1.36%
UNM Unum Group
51.36
+1.12%
PRU Prudential Financial, Inc.
110.61
+1.76%