SES - Delayed Quote SGD

GP Industries Limited (G20.SI)

0.5000 0.0000 (0.00%)
At close: April 25 at 10:21 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,600
Apr 24, 2024 0.5050 0.5050 0.4800 0.5000 0.5000 28,700
Apr 23, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 3,100
Apr 22, 2024 0.5150 0.5150 0.5100 0.5150 0.5150 18,000
Apr 19, 2024 0.5300 0.5300 0.5150 0.5150 0.5150 16,100
Apr 18, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 17, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 16, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 3,900
Apr 9, 2024 0.5150 0.5250 0.5150 0.5250 0.5250 5,000
Apr 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 3, 2024 0.5150 0.5300 0.5150 0.5300 0.5300 4,000
Apr 2, 2024 0.5300 0.5350 0.5150 0.5300 0.5300 30,100
Apr 1, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 2,000
Mar 28, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Mar 27, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Mar 26, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Mar 25, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Mar 22, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Mar 21, 2024 0.5250 0.5300 0.5250 0.5250 0.5250 5,500
Mar 20, 2024 0.5300 0.5300 0.5150 0.5150 0.5150 38,000
Mar 19, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Mar 18, 2024 0.5250 0.5450 0.5250 0.5450 0.5450 8,000
Mar 15, 2024 0.5300 0.5300 0.5250 0.5250 0.5250 41,800
Mar 14, 2024 0.5300 0.5300 0.5250 0.5250 0.5250 3,400
Mar 13, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Mar 12, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Mar 11, 2024 0.5350 0.5550 0.5150 0.5550 0.5550 15,000
Mar 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 7, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 4, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 5,000
Mar 1, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Feb 29, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Feb 28, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Feb 27, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Feb 26, 2024 0.5350 0.5550 0.5350 0.5550 0.5550 2,100
Feb 23, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 22, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 4,000
Feb 21, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 20, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 16, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 3,000
Feb 15, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 14, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 7, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 6, 2024 0.5350 0.5600 0.5350 0.5600 0.5600 4,300
Feb 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 2, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Feb 1, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 2,100
Jan 31, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 30, 2024 0.5450 0.5600 0.5450 0.5600 0.5600 4,000
Jan 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 26, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 25, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 24, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 23, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 3,100
Jan 22, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 19, 2024 0.5600 0.5600 0.5350 0.5350 0.5350 6,000
Jan 18, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 17, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 15, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 12, 2024 0.5350 0.5600 0.5250 0.5600 0.5600 9,300
Jan 11, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 10, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,000
Jan 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 4, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 9,200
Jan 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 9,700
Dec 29, 2023 0.5600 0.5600 0.5550 0.5600 0.5600 5,200
Dec 28, 2023 0.5400 0.5600 0.5250 0.5600 0.5600 17,000
Dec 27, 2023 0.5400 0.5650 0.5100 0.5650 0.5650 57,300
Dec 26, 2023 0.5300 0.5800 0.5250 0.5800 0.5800 5,000
Dec 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 21, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 20, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 19, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 18, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 15, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 14, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 13, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 12, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 11, 2023 0.0100 Dividend
Dec 11, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 8, 2023 0.6350 0.6400 0.6100 0.6400 0.6300 84,100
Dec 7, 2023 0.6400 0.6400 0.6300 0.6400 0.6300 21,400
Dec 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 -
Dec 5, 2023 0.6400 0.6400 0.6250 0.6400 0.6300 44,400
Dec 4, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 8,100
Dec 1, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Nov 30, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 20,000
Nov 29, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 -
Nov 28, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 -
Nov 27, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 -
Nov 24, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 500
Nov 23, 2023 0.6350 0.6400 0.6000 0.6400 0.6300 24,000
Nov 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6300 -
Nov 21, 2023 0.6350 0.6400 0.6300 0.6400 0.6300 92,000
Nov 20, 2023 0.6350 0.6350 0.6350 0.6350 0.6251 -
Nov 17, 2023 0.6350 0.6350 0.6350 0.6350 0.6251 -
Nov 16, 2023 0.6350 0.6350 0.6350 0.6350 0.6251 -
Nov 15, 2023 0.6350 0.6350 0.6350 0.6350 0.6251 40,000
Nov 14, 2023 0.6350 0.6350 0.6350 0.6350 0.6251 -
Nov 10, 2023 0.6350 0.6350 0.6300 0.6350 0.6251 15,000
Nov 9, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 5,000
Nov 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Nov 7, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Nov 6, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Nov 3, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Nov 2, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Nov 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Oct 31, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Oct 30, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 9,500
Oct 27, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Oct 26, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Oct 25, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 -
Oct 24, 2023 0.6300 0.6300 0.6300 0.6300 0.6202 10,000
Oct 23, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 20, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 19, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 18, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 17, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 16, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 6,600
Oct 13, 2023 0.6250 0.6250 0.6250 0.6250 0.6152 -
Oct 12, 2023 0.6200 0.6250 0.6200 0.6250 0.6152 7,000
Oct 11, 2023 0.6200 0.6200 0.6200 0.6200 0.6103 6,000
Oct 10, 2023 0.6200 0.6200 0.6200 0.6200 0.6103 -
Oct 9, 2023 0.6150 0.6200 0.6150 0.6200 0.6103 7,600
Oct 6, 2023 0.6200 0.6200 0.6150 0.6200 0.6103 12,700
Oct 5, 2023 0.6100 0.6200 0.6100 0.6200 0.6103 5,900
Oct 4, 2023 0.6200 0.6200 0.6150 0.6150 0.6054 5,100
Oct 3, 2023 0.6150 0.6150 0.6150 0.6150 0.6054 14,000
Oct 2, 2023 0.6150 0.6150 0.6150 0.6150 0.6054 -
Sep 29, 2023 0.6150 0.6150 0.6150 0.6150 0.6054 7,300
Sep 28, 2023 0.6150 0.6150 0.6150 0.6150 0.6054 -
Sep 27, 2023 0.6150 0.6150 0.6150 0.6150 0.6054 6,500
Sep 26, 2023 0.6100 0.6150 0.6100 0.6150 0.6054 11,100
Sep 25, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 22, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 21, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 20, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 19, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 16,000
Sep 18, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 15, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 14, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 13, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 32,900
Sep 12, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 9,500
Sep 11, 2023 0.6000 0.6100 0.6000 0.6100 0.6005 10,100
Sep 8, 2023 0.5950 0.6150 0.5950 0.6150 0.6054 21,000
Sep 7, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Sep 5, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 22,200
Sep 4, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Aug 31, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Aug 30, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Aug 29, 2023 0.5950 0.6100 0.5950 0.6100 0.6005 104,000
Aug 28, 2023 0.5950 0.6100 0.5950 0.6100 0.6005 16,000
Aug 25, 2023 0.6100 0.6150 0.6100 0.6150 0.6054 6,300
Aug 24, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 -
Aug 23, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 5,000
Aug 22, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 5,000
Aug 21, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 9,300
Aug 18, 2023 0.5900 0.6100 0.5800 0.6100 0.6005 18,000
Aug 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6005 5,000
Aug 16, 2023 0.5900 0.6050 0.5800 0.6050 0.5955 10,000
Aug 15, 2023 0.5950 0.6050 0.5950 0.6050 0.5955 43,000
Aug 14, 2023 0.6050 0.6050 0.6050 0.6050 0.5955 -
Aug 11, 2023 0.6050 0.6050 0.6050 0.6050 0.5955 20,200
Aug 10, 2023 0.5950 0.6100 0.5800 0.5800 0.5709 46,900
Aug 8, 2023 0.6150 0.6150 0.5950 0.5950 0.5857 6,100
Aug 7, 2023 0.0150 Dividend
Aug 7, 2023 0.6150 0.6300 0.6150 0.6200 0.6103 23,600
Aug 4, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 -
Aug 3, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 27,000
Aug 2, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
Aug 1, 2023 0.6200 0.6300 0.6200 0.6300 0.6052 13,600
Jul 31, 2023 0.6150 0.6150 0.6150 0.6150 0.5907 -
Jul 28, 2023 0.6200 0.6200 0.6150 0.6150 0.5907 30,100
Jul 27, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 -
Jul 26, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 14,000
Jul 25, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 -
Jul 24, 2023 0.6200 0.6300 0.6100 0.6200 0.5955 22,700
Jul 21, 2023 0.6200 0.6250 0.6200 0.6250 0.6003 13,500
Jul 20, 2023 0.6100 0.6200 0.6100 0.6200 0.5955 7,000
Jul 19, 2023 0.6250 0.6300 0.6050 0.6050 0.5811 10,800
Jul 18, 2023 0.6150 0.6250 0.6100 0.6250 0.6003 16,200
Jul 17, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 15,000
Jul 14, 2023 0.6200 0.6200 0.6150 0.6200 0.5955 25,300
Jul 13, 2023 0.6200 0.6200 0.6150 0.6200 0.5955 3,200
Jul 12, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 -
Jul 11, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 25,500
Jul 10, 2023 0.6200 0.6200 0.6200 0.6200 0.5955 20,000
Jul 7, 2023 0.6250 0.6250 0.6250 0.6250 0.6003 3,000
Jul 6, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
Jul 5, 2023 0.6250 0.6300 0.6250 0.6300 0.6052 10,100
Jul 4, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 10,000
Jul 3, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
Jun 30, 2023 0.6300 0.6300 0.6150 0.6300 0.6052 10,200
Jun 28, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 25,100
Jun 27, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
Jun 26, 2023 0.6200 0.6300 0.6150 0.6300 0.6052 13,000
Jun 23, 2023 0.6250 0.6250 0.6250 0.6250 0.6003 45,800
Jun 22, 2023 0.6300 0.6350 0.6300 0.6350 0.6100 13,600
Jun 21, 2023 0.6300 0.6350 0.6300 0.6350 0.6100 23,500
Jun 20, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 19, 2023 0.6250 0.6350 0.6250 0.6350 0.6100 36,200
Jun 16, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 15, 2023 0.6300 0.6350 0.6300 0.6350 0.6100 10,000
Jun 14, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 13, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 12, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 9, 2023 0.6250 0.6350 0.6250 0.6350 0.6100 23,400
Jun 8, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 7, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 6, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Jun 5, 2023 0.6200 0.6350 0.6200 0.6350 0.6100 25,900
Jun 1, 2023 0.6300 0.6350 0.6250 0.6350 0.6100 9,100
May 31, 2023 0.6150 0.6350 0.5950 0.6350 0.6100 36,900
May 30, 2023 0.6250 0.6350 0.6250 0.6350 0.6100 24,800
May 29, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 26, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 25, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 24, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 23, 2023 0.6100 0.6300 0.6100 0.6300 0.6052 7,000
May 22, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 19, 2023 0.6300 0.6300 0.6300 0.6300 0.6052 -
May 18, 2023 0.6300 0.6350 0.6250 0.6300 0.6052 70,100
May 17, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 200
May 16, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
May 15, 2023 0.6300 0.6350 0.6200 0.6350 0.6100 31,000
May 12, 2023 0.6150 0.6150 0.6150 0.6150 0.5907 2,000
May 11, 2023 0.6350 0.6400 0.6350 0.6350 0.6100 7,100
May 10, 2023 0.6350 0.6350 0.6300 0.6300 0.6052 23,200
May 9, 2023 0.6150 0.6150 0.6150 0.6150 0.5907 -
May 8, 2023 0.6300 0.6350 0.6150 0.6150 0.5907 37,900
May 5, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
May 4, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
May 3, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 13,300
May 2, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Apr 28, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -
Apr 27, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 15,300
Apr 26, 2023 0.6350 0.6350 0.6350 0.6350 0.6100 -