Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

GP Industries Limited (G20.SI)

Compare
0.4850
+0.0050
+(1.04%)
As of 10:41:21 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.49000.49000.48500.48500.4850900
Apr 11, 20250.48000.48000.48000.48000.4800-
Apr 10, 20250.48000.48000.48000.48000.48003,000
Apr 9, 20250.47000.47000.47000.47000.47001,000
Apr 8, 20250.47500.47500.47000.47000.47006,500
Apr 7, 20250.49000.49000.46500.46500.465043,000
Apr 4, 20250.51000.51000.51000.51000.5100-
Apr 3, 20250.51000.51000.51000.51000.5100-
Apr 2, 20250.51000.51000.51000.51000.5100-
Apr 1, 20250.51000.51000.51000.51000.5100-
Mar 28, 20250.51000.51000.51000.51000.5100-
Mar 27, 20250.51000.51000.51000.51000.51004,000
Mar 26, 20250.49500.49500.49500.49500.4950-
Mar 25, 20250.49500.49500.49500.49500.4950-
Mar 24, 20250.49500.49500.49500.49500.4950-
Mar 21, 20250.49500.49500.49500.49500.4950-
Mar 20, 20250.50000.50000.49500.49500.495015,000
Mar 19, 20250.50000.50000.50000.50000.5000-
Mar 18, 20250.50000.50000.50000.50000.5000-
Mar 17, 20250.50000.51000.50000.50000.500060,600
Mar 14, 20250.51000.51000.51000.51000.510020,000
Mar 13, 20250.50000.51000.50000.51000.5100165,900
Mar 12, 20250.50000.50500.50000.50500.5050185,900
Mar 11, 20250.50000.50500.50000.50500.5050327,300
Mar 10, 20250.50000.51000.49500.50000.5000436,500
Mar 7, 20250.48500.50000.48500.50000.5000366,000
Mar 6, 20250.48500.49000.48000.48000.4800394,000
Mar 5, 20250.49000.49000.47500.48000.4800492,100
Mar 4, 20250.48500.49000.48000.48000.4800412,400
Mar 3, 20250.47500.48000.47500.48000.4800278,100
Feb 28, 20250.46500.47500.46500.47500.4750263,600
Feb 27, 20250.46500.46500.46000.46500.4650181,500
Feb 26, 20250.46000.46500.46000.46500.4650234,500
Feb 25, 20250.45500.46500.45500.46000.4600250,200
Feb 24, 20250.46500.46500.45000.45000.4500110,000
Feb 21, 20250.47500.47500.47500.47500.4750-
Feb 20, 20250.47500.47500.47000.47500.475040,000
Feb 19, 20250.47500.47500.47500.47500.475020,000
Feb 18, 20250.47500.48000.46500.47500.475081,600
Feb 17, 20250.48500.48500.48000.48000.480040,300
Feb 14, 20250.47000.47000.47000.47000.4700-
Feb 13, 20250.48000.48000.47000.47000.470022,600
Feb 12, 20250.47500.47500.47500.47500.475039,300
Feb 11, 20250.47500.47500.47500.47500.475025,100
Feb 10, 20250.47500.47500.47500.47500.4750-
Feb 7, 20250.47500.47500.47500.47500.4750-
Feb 6, 20250.47500.47500.47500.47500.4750-
Feb 5, 20250.47500.47500.47500.47500.47505,000
Feb 4, 20250.47500.47500.47500.47500.47505,000
Feb 3, 20250.46500.46500.46500.46500.4650-
Jan 31, 20250.47000.47000.46000.46500.465093,200
Jan 28, 20250.48000.48000.48000.48000.4800-
Jan 27, 20250.48000.48000.48000.48000.4800400
Jan 24, 20250.47500.47500.47500.47500.475011,800
Jan 23, 20250.47500.47500.47500.47500.47505,000
Jan 22, 20250.48000.48000.48000.48000.4800-
Jan 21, 20250.47500.48000.47500.48000.480030,000
Jan 20, 20250.47500.47500.47000.47500.475033,100
Jan 17, 20250.48000.48000.48000.48000.48005,000
Jan 16, 20250.48000.48000.47500.47500.475013,800
Jan 15, 20250.48000.48000.48000.48000.48005,000
Jan 14, 20250.48000.48000.48000.48000.48005,000
Jan 13, 20250.47500.48000.47500.48000.48005,300
Jan 10, 20250.47500.47500.47500.47500.475022,000
Jan 9, 20250.48000.48000.48000.48000.4800-
Jan 8, 20250.48000.48000.48000.48000.48005,000
Jan 7, 20250.48000.48000.48000.48000.4800-
Jan 6, 20250.48000.48000.48000.48000.480035,400
Jan 3, 20250.48500.48500.48500.48500.4850-
Jan 2, 20250.48500.48500.48500.48500.48505,000
Dec 31, 20240.48500.48500.48500.48500.4850-
Dec 30, 20240.48500.49000.48000.48500.485045,200
Dec 27, 20240.49000.49000.48500.48500.48508,000
Dec 26, 20240.48500.48500.48500.48500.48504,000
Dec 24, 20240.48500.48500.48500.48500.4850-
Dec 23, 20240.48500.48500.48500.48500.485048,500
Dec 20, 20240.49500.49500.49500.49500.4950-
Dec 19, 20240.48500.49500.48500.49500.495018,900
Dec 18, 20240.48000.48500.48000.48500.485015,000
Dec 17, 20240.48000.48000.48000.48000.48007,000
Dec 16, 20240.47000.48000.47000.48000.4800300
Dec 13, 20240.48000.48000.48000.48000.4800-
Dec 12, 20240.48000.48000.48000.48000.4800-
Dec 11, 20240.47500.48000.47500.48000.480010,200
Dec 10, 20240.47000.47000.47000.47000.4700-
Dec 9, 2024 0.0150 Dividend
Dec 9, 20240.48000.48000.47000.47000.47007,000
Dec 6, 20240.50000.50000.49000.49000.4750106,000
Dec 5, 20240.50000.50000.49500.49500.479881,000
Dec 4, 20240.49000.49000.49000.49000.4750300
Dec 3, 20240.50000.50000.50000.50000.48475,000
Dec 2, 20240.49000.50000.49000.50000.484721,700
Nov 29, 20240.49000.49000.48500.49000.475083,900
Nov 28, 20240.50000.50000.50000.50000.48475,000
Nov 27, 20240.49000.49000.49000.49000.4750-
Nov 26, 20240.49000.49000.49000.49000.4750-
Nov 25, 20240.49000.49000.49000.49000.47501,300
Nov 22, 20240.49000.49000.49000.49000.4750-
Nov 21, 20240.49000.49000.49000.49000.47505,000
Nov 20, 20240.48500.48500.48500.48500.4702100
Nov 19, 20240.49500.49500.49000.49000.47506,000
Nov 18, 20240.49000.49500.48500.49500.479842,400
Nov 15, 20240.49000.49000.48500.49000.475026,000
Nov 14, 20240.50500.50500.50500.50500.48955,000
Nov 13, 20240.49000.49000.49000.49000.4750200
Nov 12, 20240.50000.50000.50000.50000.484710,000
Nov 11, 20240.50000.50000.50000.50000.484749,900
Nov 8, 20240.49000.49000.49000.49000.4750-
Nov 7, 20240.49000.49000.49000.49000.4750-
Nov 6, 20240.49000.49000.49000.49000.47504,600
Nov 5, 20240.48000.48000.48000.48000.4653-
Nov 4, 20240.48500.48500.48000.48000.46535,000
Nov 1, 20240.48500.48500.48500.48500.47022,000
Oct 30, 20240.49000.49000.49000.49000.47508,100
Oct 29, 20240.50000.50000.50000.50000.4847-
Oct 28, 20240.50000.50000.50000.50000.4847-
Oct 25, 20240.50000.50000.50000.50000.4847-
Oct 24, 20240.50000.50000.50000.50000.4847-
Oct 23, 20240.50000.50000.50000.50000.4847-
Oct 22, 20240.50000.50000.50000.50000.48475,000
Oct 21, 20240.49000.49000.48500.48500.470221,000
Oct 18, 20240.51000.51000.51000.51000.49445,000
Oct 17, 20240.51000.51000.51000.51000.4944-
Oct 16, 20240.51000.51000.51000.51000.4944-
Oct 15, 20240.51000.51000.51000.51000.4944-
Oct 14, 20240.51000.51000.51000.51000.4944-
Oct 11, 20240.51000.51000.51000.51000.4944-
Oct 10, 20240.51000.51000.51000.51000.4944-
Oct 9, 20240.51000.51000.51000.51000.494420,000
Oct 8, 20240.51000.51000.51000.51000.49445,000
Oct 7, 20240.50500.50500.50500.50500.4895-
Oct 4, 20240.50500.50500.50500.50500.4895-
Oct 3, 20240.50500.50500.50500.50500.48953,400
Oct 2, 20240.51000.51000.49000.50500.489555,100
Oct 1, 20240.50500.50500.50500.50500.4895-
Sep 30, 20240.50500.50500.50500.50500.48954,000
Sep 27, 20240.49000.49000.49000.49000.4750-
Sep 26, 20240.49000.49000.49000.49000.4750-
Sep 25, 20240.49000.49000.49000.49000.4750-
Sep 24, 20240.49000.49000.49000.49000.47501,000
Sep 23, 20240.49000.49000.49000.49000.47502,000
Sep 20, 20240.50500.50500.50500.50500.48955,000
Sep 19, 20240.50500.50500.50500.50500.48955,000
Sep 18, 20240.50000.50000.50000.50000.4847-
Sep 17, 20240.50000.50000.50000.50000.4847-
Sep 16, 20240.50000.50000.50000.50000.4847-
Sep 13, 20240.50000.50000.50000.50000.48475,800
Sep 12, 20240.50500.50500.50500.50500.4895-
Sep 11, 20240.50500.50500.50500.50500.4895-
Sep 10, 20240.50500.50500.50500.50500.48955,000
Sep 9, 20240.50000.50000.50000.50000.4847-
Sep 6, 20240.50000.50000.50000.50000.484750,100
Sep 5, 20240.50000.50000.50000.50000.4847-
Sep 4, 20240.50000.50000.50000.50000.48475,000
Sep 3, 20240.49500.49500.49500.49500.479850,000
Sep 2, 20240.49500.49500.48500.48500.470251,000
Aug 30, 20240.49500.49500.49500.49500.4798-
Aug 29, 20240.49500.49500.49500.49500.479850,000
Aug 28, 20240.48500.48500.48500.48500.47022,000
Aug 27, 20240.48500.49000.48000.48500.4702138,800
Aug 26, 20240.50000.50000.50000.50000.4847-
Aug 23, 20240.50000.50000.50000.50000.4847-
Aug 22, 20240.48500.50000.48000.50000.48473,200
Aug 21, 20240.48500.48500.48500.48500.4702-
Aug 20, 20240.48500.48500.48500.48500.4702-
Aug 19, 20240.49000.49000.48500.48500.47022,000
Aug 16, 20240.50500.50500.50500.50500.4895-
Aug 15, 20240.50500.50500.50500.50500.4895-
Aug 14, 20240.50500.50500.50500.50500.4895-
Aug 13, 20240.49000.50500.49000.50500.48951,300
Aug 12, 20240.50500.50500.50500.50500.48955,000
Aug 8, 20240.50500.50500.50500.50500.4895-
Aug 7, 2024 0.0100 Dividend
Aug 7, 20240.50000.50500.50000.50500.48953,900
Aug 6, 20240.50500.50500.50500.50500.4798-
Aug 5, 20240.50500.50500.50500.50500.4798-
Aug 2, 20240.50500.50500.50500.50500.47989,000
Aug 1, 20240.50500.51000.50500.51000.48468,000
Jul 31, 20240.51000.51000.51000.51000.4846-
Jul 30, 20240.51000.51000.51000.51000.4846-
Jul 29, 20240.51000.51000.51000.51000.4846-
Jul 26, 20240.50500.51000.50500.51000.48468,000
Jul 25, 20240.50500.51000.50500.51000.48466,000
Jul 24, 20240.49500.49500.49500.49500.47033,000
Jul 23, 20240.51000.51000.51000.51000.48465,000
Jul 22, 20240.51000.51000.51000.51000.4846-
Jul 19, 20240.50500.51000.50500.51000.48466,000
Jul 18, 20240.50000.50000.50000.50000.4751-
Jul 17, 20240.50000.50000.50000.50000.47518,000
Jul 16, 20240.50000.50500.50000.50500.479810,000
Jul 15, 20240.49000.49500.49000.49500.470311,400
Jul 12, 20240.49500.49500.49500.49500.470315,000
Jul 11, 20240.49500.49500.49500.49500.470375,500
Jul 10, 20240.49500.49500.49500.49500.47038,000
Jul 9, 20240.49500.49500.49500.49500.47038,200
Jul 8, 20240.49500.49500.49500.49500.4703-
Jul 5, 20240.49500.49500.49500.49500.4703100
Jul 4, 20240.49500.49500.49500.49500.4703-
Jul 3, 20240.49500.49500.49500.49500.47036,000
Jul 2, 20240.49500.49500.49500.49500.47033,000
Jul 1, 20240.49500.49500.49500.49500.47033,000
Jun 28, 20240.49500.49500.49500.49500.4703-
Jun 27, 20240.49500.49500.49500.49500.47033,000
Jun 26, 20240.49500.49500.49500.49500.47033,000
Jun 25, 20240.49500.49500.49500.49500.47033,000
Jun 24, 20240.49500.49500.49500.49500.47037,000
Jun 21, 20240.48500.49000.48000.49000.46564,800
Jun 20, 20240.49000.49500.49000.49500.47033,000
Jun 19, 20240.49500.49500.49500.49500.4703-
Jun 18, 20240.49500.49500.49500.49500.47033,000
Jun 14, 20240.49500.49500.48500.48500.460819,100
Jun 13, 20240.51000.51000.49000.49500.470315,000
Jun 12, 20240.51000.51000.51000.51000.48463,000
Jun 11, 20240.51000.51000.51000.51000.4846-
Jun 10, 20240.51000.51000.51000.51000.48463,000
Jun 7, 20240.50000.50000.49500.49500.47033,000
Jun 6, 20240.50500.51000.50500.51000.48462,400
Jun 5, 20240.50500.51000.50500.51000.484620,000
Jun 4, 20240.50500.50500.50500.50500.4798-
Jun 3, 20240.50500.50500.50500.50500.4798-
May 31, 20240.51000.51000.50500.50500.479810,000
May 30, 20240.52500.52500.52500.52500.4989-
May 29, 20240.52500.52500.52500.52500.4989-
May 28, 20240.52500.52500.52500.52500.4989-
May 27, 20240.52000.52500.52000.52500.498925,000
May 24, 20240.52000.52000.52000.52000.49415,000
May 23, 20240.51500.51500.51500.51500.4893-
May 21, 20240.51500.51500.51500.51500.48934,000
May 20, 20240.51000.51000.51000.51000.4846-
May 17, 20240.51000.51000.51000.51000.4846-
May 16, 20240.51000.51000.51000.51000.4846-
May 15, 20240.51000.51000.51000.51000.4846-
May 14, 20240.51000.51000.51000.51000.4846-
May 13, 20240.51000.51000.51000.51000.48466,900
May 10, 20240.51000.51000.51000.51000.48464,000
May 9, 20240.51000.51000.51000.51000.4846-
May 8, 20240.51000.51000.51000.51000.4846-
May 7, 20240.51000.51000.51000.51000.4846-
May 6, 20240.51000.51000.51000.51000.4846-
May 3, 20240.51000.51000.51000.51000.4846-
May 2, 20240.51000.51000.51000.51000.48463,000
Apr 30, 20240.50500.50500.49000.50500.47986,500
Apr 29, 20240.50000.50000.49500.49500.47032,900
Apr 26, 20240.50000.50000.50000.50000.4751-
Apr 25, 20240.50000.50000.50000.50000.47516,600
Apr 24, 20240.50500.50500.48000.50000.475128,700
Apr 23, 20240.51500.51500.51000.51000.48463,100
Apr 22, 20240.51500.51500.51000.51500.489318,000
Apr 19, 20240.53000.53000.51500.51500.489316,100
Apr 18, 20240.53000.53000.53000.53000.5036-
Apr 17, 20240.53000.53000.53000.53000.5036-
Apr 16, 20240.53000.53000.53000.53000.5036-
Apr 15, 20240.53000.53000.53000.53000.5036-
Waiting for permission
Allow microphone access to enable voice search

Try again.