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

SES - Delayed Quote SGD

Grand Banks Yachts Limited (G50.SI)

Compare
0.4450
-0.0250
(-5.32%)
At close: 4:52:37 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.46000.46500.44500.44500.4450146,300
Apr 10, 20250.46000.47000.45000.47000.470036,000
Apr 9, 20250.44000.44000.43500.43500.435023,000
Apr 8, 20250.43500.45000.43500.45000.4500179,400
Apr 7, 20250.45500.45500.41000.43000.4300124,600
Apr 4, 20250.52500.52500.49000.49000.4900716,900
Apr 3, 20250.56000.56000.53000.53500.5350205,600
Apr 2, 20250.56000.56000.56000.56000.5600100
Apr 1, 20250.56000.56500.56000.56000.560037,200
Mar 28, 20250.57000.57000.56000.56000.560044,800
Mar 27, 20250.57000.57000.57000.57000.570010,000
Mar 26, 20250.57000.58000.57000.58000.58006,400
Mar 25, 20250.57000.58000.56000.58000.580092,800
Mar 24, 20250.57500.58000.56500.58000.580031,300
Mar 21, 20250.57000.57000.57000.57000.5700200
Mar 20, 20250.57500.57500.57500.57500.5750-
Mar 19, 20250.56000.59000.56000.57500.575096,000
Mar 18, 20250.55000.64500.55000.62500.625035,500
Mar 17, 20250.55000.55000.55000.55000.5500204,500
Mar 14, 20250.54000.55000.54000.54500.545025,900
Mar 13, 2025 0.0050 Dividend
Mar 13, 20250.53500.54500.53500.54500.545045,100
Mar 12, 20250.54000.54000.53000.53500.530096,500
Mar 11, 20250.53000.54000.52500.54000.5350207,300
Mar 10, 20250.53500.54500.52500.53500.530071,500
Mar 7, 20250.53000.53000.53000.53000.525080,000
Mar 6, 20250.53000.53000.53000.53000.525017,400
Mar 5, 20250.53000.54000.53000.54000.5350118,200
Mar 4, 20250.53000.53000.52500.53000.525028,000
Mar 3, 20250.53500.53500.53000.53000.5250230,500
Feb 28, 20250.54000.54000.54000.54000.535031,100
Feb 27, 20250.54500.54500.54000.54500.5399145,100
Feb 26, 20250.54500.54500.54500.54500.539931,000
Feb 25, 20250.54500.54500.54500.54500.539920,900
Feb 24, 20250.54500.54500.54500.54500.539973,000
Feb 21, 20250.55000.55000.54500.54500.53991,700
Feb 20, 20250.55000.55000.55000.55000.54491,200
Feb 19, 20250.54500.55500.54500.55500.549865,300
Feb 18, 20250.55000.55000.54500.54500.53995,000
Feb 17, 20250.55500.56000.54500.55500.5498204,900
Feb 14, 20250.56000.57000.56000.56000.5548257,200
Feb 13, 20250.59000.59000.54500.56000.55481,093,000
Feb 12, 20250.65000.65000.64500.65000.643916,900
Feb 11, 20250.64500.64500.64500.64500.639021,500
Feb 10, 20250.66000.66000.66000.66000.6538-
Feb 7, 20250.66000.66000.66000.66000.65386,300
Feb 6, 20250.66000.66000.66000.66000.6538-
Feb 5, 20250.66500.66500.66000.66000.653840,300
Feb 4, 20250.66500.66500.66000.66000.65389,300
Feb 3, 20250.66000.66000.66000.66000.6538-
Jan 31, 20250.66000.66000.66000.66000.6538-
Jan 28, 20250.66000.66000.66000.66000.6538-
Jan 27, 20250.65500.66000.65500.66000.653847,900
Jan 24, 20250.66500.66500.66500.66500.6588200
Jan 23, 20250.66500.66500.66500.66500.65885,000
Jan 22, 20250.68000.68000.68000.68000.67365,000
Jan 21, 20250.67500.68000.67500.68000.673626,800
Jan 20, 20250.67500.67500.67500.67500.6687-
Jan 17, 20250.67500.67500.67500.67500.66875,000
Jan 16, 20250.67000.67000.67000.67000.6637100
Jan 15, 20250.66000.67000.66000.67000.66372,800
Jan 14, 20250.65000.65500.65000.65500.6489500
Jan 13, 20250.66000.66000.65000.65000.643913,000
Jan 10, 20250.67000.67000.66000.66000.653820,000
Jan 9, 20250.68000.68000.68000.68000.6736-
Jan 8, 20250.68000.68000.66500.68000.673616,400
Jan 7, 20250.66500.68000.66500.68000.673694,200
Jan 6, 20250.66000.66000.66000.66000.653830,000
Jan 3, 20250.65000.66000.65000.66000.65385,500
Jan 2, 20250.66000.66000.66000.66000.6538-
Dec 31, 20240.66000.66000.66000.66000.6538800
Dec 30, 20240.64500.67000.64500.66000.653824,700
Dec 27, 20240.63000.64500.63000.64500.63902,900
Dec 26, 20240.65000.66500.65000.65000.643927,800
Dec 24, 20240.62000.67000.62000.65000.643993,600
Dec 23, 20240.60000.60000.60000.60000.5944200
Dec 20, 20240.59000.59000.59000.59000.5845-
Dec 19, 20240.59000.59000.59000.59000.58453,400
Dec 18, 20240.59000.59000.58000.58000.574636,600
Dec 17, 20240.59000.59000.58000.59000.58457,900
Dec 16, 20240.61000.61000.60000.60000.594439,000
Dec 13, 20240.61500.61500.61500.61500.609310,000
Dec 12, 20240.61500.62000.61500.62000.614231,400
Dec 11, 20240.61500.62000.61000.61000.604395,900
Dec 10, 20240.61000.61000.61000.61000.604325,000
Dec 9, 20240.60000.61000.60000.61000.604376,600
Dec 6, 20240.60000.60000.60000.60000.594421,000
Dec 5, 20240.60000.60500.60000.60000.594431,000
Dec 4, 20240.60500.60500.60500.60500.5993-
Dec 3, 20240.60000.60500.60000.60500.5993145,100
Dec 2, 20240.58500.60000.58500.60000.594424,000
Nov 29, 20240.58500.58500.58500.58500.5795-
Nov 28, 20240.58500.58500.58500.58500.5795-
Nov 27, 20240.60000.60000.58500.58500.579516,200
Nov 26, 20240.60000.60000.59000.60000.5944162,000
Nov 25, 20240.56000.62000.56000.60000.5944624,100
Nov 22, 20240.55000.55500.53000.55500.5498341,600
Nov 21, 20240.55500.55500.55000.55000.544957,500
Nov 20, 20240.55500.56000.55500.56000.554850,000
Nov 19, 20240.56000.56000.53500.55500.5498157,000
Nov 18, 20240.56500.56500.56500.56500.5597-
Nov 15, 20240.56500.56500.56500.56500.55978,300
Nov 14, 20240.58000.58000.56500.58000.574614,900
Nov 13, 20240.56500.58500.56500.58500.579543,100
Nov 12, 20240.57500.57500.57500.57500.5696-
Nov 11, 20240.59000.59000.57500.57500.569612,900
Nov 8, 20240.57500.59000.57500.59000.584588,100
Nov 7, 2024 0.0100 Dividend
Nov 7, 20240.58000.59500.57500.57500.56961,100
Nov 6, 20240.58000.58000.58000.58000.5647-
Nov 5, 20240.58000.58000.58000.58000.5647-
Nov 4, 20240.58000.58000.58000.58000.5647160,000
Nov 1, 20240.58500.58500.58500.58500.5695-
Oct 30, 20240.59000.59000.58500.58500.569579,900
Oct 29, 20240.59000.59000.59000.59000.574430,300
Oct 28, 20240.59500.59500.59000.59000.574490,100
Oct 25, 20240.59500.59500.59500.59500.57935,100
Oct 24, 20240.59000.59500.58500.59000.5744397,000
Oct 23, 20240.57000.59000.57000.58500.5695179,100
Oct 22, 20240.55000.55000.55000.55000.53552,000
Oct 21, 20240.55000.55000.55000.55000.5355-
Oct 18, 20240.54500.55000.52500.55000.535533,300
Oct 17, 20240.55000.55000.55000.55000.53556,900
Oct 16, 20240.56500.56500.55500.56500.550120,000
Oct 15, 20240.56000.56000.56000.56000.54521,600
Oct 14, 20240.55000.55000.55000.55000.5355-
Oct 11, 20240.55000.55000.54500.55000.535528,900
Oct 10, 20240.56000.56500.55000.55000.5355124,500
Oct 9, 20240.55500.56000.55500.56000.5452120,500
Oct 8, 20240.55000.56500.55000.56000.545246,000
Oct 7, 20240.55500.55500.54000.55000.53552,000
Oct 4, 20240.54500.55000.51500.55000.535531,600
Oct 3, 20240.55000.55000.55000.55000.5355100
Oct 2, 20240.55500.55500.55000.55000.535522,100
Oct 1, 20240.54000.55500.54000.55500.540342,400
Sep 30, 20240.51000.54000.51000.54000.5257209,600
Sep 27, 20240.50000.50000.50000.50000.4868100,000
Sep 26, 20240.49500.50000.49500.50000.486898,800
Sep 25, 20240.50000.50000.50000.50000.4868-
Sep 24, 20240.49500.50000.49500.50000.486849,600
Sep 23, 20240.49000.50500.49000.50500.4917532,700
Sep 20, 20240.49000.49000.49000.49000.47719,300
Sep 19, 20240.48000.49000.48000.49000.477115,000
Sep 18, 20240.47500.49500.47500.49000.477196,800
Sep 17, 20240.47500.48000.47500.47500.462411,000
Sep 16, 20240.47500.47500.47500.47500.462419,000
Sep 13, 20240.47000.47500.46000.47500.4624367,200
Sep 12, 20240.47500.47500.47000.47500.462443,100
Sep 11, 20240.47000.48000.47000.48000.4673117,100
Sep 10, 20240.47500.48000.47000.48000.4673103,100
Sep 9, 20240.48500.48500.48500.48500.4722-
Sep 6, 20240.48500.48500.48500.48500.4722-
Sep 5, 20240.48000.48500.47000.48500.4722361,300
Sep 4, 20240.47500.47500.47000.47000.457638,600
Sep 3, 20240.46500.47500.46500.47500.462481,200
Sep 2, 20240.46500.46500.46500.46500.452765,500
Aug 30, 20240.47500.47500.46500.46500.4527143,300
Aug 29, 20240.44000.47500.43000.47500.46241,108,400
Aug 28, 20240.40000.40500.39500.39500.3846108,400
Aug 27, 20240.40000.40000.40000.40000.389430,000
Aug 26, 20240.40500.40500.40500.40500.394324,700
Aug 23, 20240.40500.40500.40500.40500.394345,000
Aug 22, 20240.41500.41500.41500.41500.40406,200
Aug 21, 20240.41500.41500.40000.40000.389424,800
Aug 20, 20240.40000.41500.40000.41500.404040,200
Aug 19, 20240.40000.40500.39500.40500.394339,400
Aug 16, 20240.39500.40000.39500.40000.389483,600
Aug 15, 20240.39000.39000.39000.39000.379730,000
Aug 14, 20240.38500.39000.38500.39000.37972,100
Aug 13, 20240.39000.39000.39000.39000.379720,000
Aug 12, 20240.39500.39500.39500.39500.3846-
Aug 8, 20240.39500.39500.39500.39500.3846-
Aug 7, 20240.39000.39500.39000.39500.384619,900
Aug 6, 20240.39000.42000.38500.38500.3748191,700
Aug 5, 20240.40500.41000.39500.39500.3846114,600
Aug 2, 20240.42500.42500.42500.42500.413845,100
Aug 1, 20240.42000.42500.42000.42500.413850,000
Jul 31, 20240.42000.42500.40500.42500.4138137,600
Jul 30, 20240.42000.42500.41000.42500.4138134,000
Jul 29, 20240.42000.42000.42000.42000.408919,000
Jul 26, 20240.41000.42500.41000.42500.413840,300
Jul 25, 20240.42000.42500.41000.42500.413881,700
Jul 24, 20240.42000.42000.42000.42000.408997,400
Jul 23, 20240.42000.42000.42000.42000.408944,500
Jul 22, 20240.42500.42500.42000.42500.413859,100
Jul 19, 20240.42500.42500.42500.42500.413818,000
Jul 18, 20240.43000.43000.43000.43000.41864,000
Jul 17, 20240.44000.44000.44000.44000.4284-
Jul 16, 20240.44000.44000.44000.44000.428472,000
Jul 15, 20240.44000.44500.44000.44500.433224,200
Jul 12, 20240.44000.44000.44000.44000.428448,100
Jul 11, 20240.43500.44000.43500.44000.428455,700
Jul 10, 20240.43000.43000.43000.43000.4186100,000
Jul 9, 20240.43000.43000.43000.43000.4186100,100
Jul 8, 20240.42000.42500.42000.42000.4089195,700
Jul 5, 20240.43500.44000.42000.42000.4089104,000
Jul 4, 20240.43500.43500.43500.43500.4235-
Jul 3, 20240.41000.43500.41000.43500.4235108,400
Jul 2, 20240.42500.43000.41500.43000.4186140,000
Jul 1, 20240.43000.43500.43000.43000.4186102,100
Jun 28, 20240.43000.43000.43000.43000.418611,200
Jun 27, 20240.43000.43000.42500.43000.418688,300
Jun 26, 20240.43000.43000.43000.43000.41865,000
Jun 25, 20240.44000.44000.44000.44000.4284101,300
Jun 24, 20240.43000.43000.43000.43000.418623,900
Jun 21, 20240.44000.44000.43500.43500.423540,800
Jun 20, 20240.44000.44000.43500.44000.4284132,900
Jun 19, 20240.43000.43000.43000.43000.418646,600
Jun 18, 20240.43500.44000.43000.43000.4186102,000
Jun 14, 20240.43000.43000.43000.43000.418610,600
Jun 13, 20240.43500.44000.43000.43000.4186142,000
Jun 12, 20240.43000.43500.43000.43500.423564,900
Jun 11, 20240.43000.43000.43000.43000.418615,000
Jun 10, 20240.43500.43500.43500.43500.42351,800
Jun 7, 20240.44000.44000.43500.43500.423550,200
Jun 6, 20240.43500.43500.43000.43500.423517,000
Jun 5, 20240.43000.43500.43000.43500.423552,200
Jun 4, 20240.42500.43000.42000.43000.418630,600
Jun 3, 20240.41500.43000.41500.43000.41865,200
May 31, 20240.42000.42500.41500.41500.404012,400
May 30, 20240.39500.42500.39500.42000.4089372,500
May 29, 20240.39000.40000.39000.39500.3846169,500
May 28, 20240.39000.39000.38500.38500.374819,000
May 27, 20240.38500.39000.38500.39000.379713,000
May 24, 20240.38000.38500.38000.38000.370091,900
May 23, 20240.38000.38000.38000.38000.370076,000
May 21, 20240.38000.38500.37500.37500.3651116,200
May 20, 20240.38500.38500.38500.38500.374855,500
May 17, 20240.38500.38500.38500.38500.374871,000
May 16, 20240.38500.39000.38500.38500.374854,800
May 15, 20240.38500.38500.38500.38500.374893,000
May 14, 20240.39000.39000.38500.38500.3748142,900
May 13, 20240.38500.39000.38000.38500.3748395,700
May 10, 20240.37000.37000.36500.36500.355485,200
May 9, 20240.37000.37000.37000.37000.3602-
May 8, 20240.37000.37000.37000.37000.360262,700
May 7, 20240.37000.37000.37000.37000.360223,000
May 6, 20240.37000.37000.37000.37000.360269,700
May 3, 20240.37000.37500.37000.37500.365145,200
May 2, 20240.36500.37500.36500.37000.3602158,200
Apr 30, 20240.37000.37000.37000.37000.3602-
Apr 29, 20240.37000.37000.37000.37000.3602-
Apr 26, 20240.37500.37500.36500.37000.360237,500
Apr 25, 20240.37000.37000.37000.37000.360225,000
Apr 24, 20240.37000.37000.37000.37000.3602-
Apr 23, 20240.37000.37000.37000.37000.360230,000
Apr 22, 20240.37000.37000.37000.37000.360219,000
Apr 19, 20240.37000.37000.37000.37000.360222,900
Apr 18, 20240.36500.36500.36500.36500.3554900
Apr 17, 20240.36500.36500.36500.36500.35546,200
Apr 16, 20240.36500.37000.35500.37000.360253,100
Apr 15, 20240.37500.37500.36000.36000.350549,800
Apr 12, 20240.36500.38000.36500.38000.3700168,100
Apr 11, 20240.36000.38000.35500.38000.3700140,000

Related Tickers

GYYMF The Gym Group plc
1.8100
0.00%
 
N0Z.SI Combine Will International Holdings Limited
0.9300
0.00%
 
2H4.F Hollywood Bowl Group plc
2.9600
-3.90%
 
EXP.AX Experience Co Limited
0.1050
0.00%
 
SNMSF Spin Master Corp.
16.04
0.00%
 
CEH.AX COASTEHLTD FPO [CEH]
0.3950
-1.25%
 
MMA Mixed Martial Arts Group Limited
1.6150
+103.26%
 
FXLV F45 Training Holdings Inc.
0.0656
+7.46%
 
HWH HWH International Inc.
1.1000
-1.79%
 
1126.HK DREAM INT'L
4.900
-0.81%