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

SES - Delayed Quote SGD

Geo Energy Resources Limited (RE4.SI)

Compare
0.3350
+0.0200
+(6.35%)
At close: 5:14:53 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.32000.34000.31500.33500.335020,634,900
Apr 16, 20250.30500.32500.30500.31500.31508,554,900
Apr 15, 20250.29500.31000.29000.30500.30504,468,900
Apr 14, 20250.29500.30000.29000.29500.29502,255,500
Apr 11, 20250.28500.29500.28000.29500.29504,724,200
Apr 10, 20250.29000.30000.28500.29000.29007,354,200
Apr 9, 20250.28500.28500.27500.28500.28505,630,500
Apr 8, 20250.27500.29000.27000.29000.290013,617,900
Apr 7, 20250.29500.29500.26500.26500.265019,738,200
Apr 4, 20250.32000.32000.30500.31000.310014,534,500
Apr 3, 20250.32000.32500.31500.32000.320010,467,300
Apr 2, 20250.32000.32500.32000.32000.32001,854,500
Apr 1, 20250.33000.33000.31500.32000.320010,424,800
Mar 28, 20250.32500.33500.31500.33000.330012,355,800
Mar 27, 20250.31500.33500.31000.32500.325017,751,700
Mar 26, 20250.30500.32000.30500.31000.31007,859,500
Mar 25, 20250.31000.31000.30000.30000.30006,235,400
Mar 24, 20250.31500.32000.30500.31000.31006,269,800
Mar 21, 20250.32000.32000.31000.31500.31502,420,600
Mar 20, 20250.31500.32000.31000.31500.31503,533,900
Mar 19, 20250.32000.32000.31000.31500.31505,377,400
Mar 18, 20250.32500.33000.31500.32000.32009,140,700
Mar 17, 20250.31500.32500.31000.32000.32009,561,700
Mar 14, 20250.31500.32000.30000.31000.31005,998,200
Mar 13, 20250.32500.32500.31000.31500.31507,898,100
Mar 12, 20250.32500.33000.32000.32000.32006,399,100
Mar 11, 20250.31000.33500.30000.33000.330022,514,700
Mar 10, 20250.27000.31000.27000.30500.305025,281,400
Mar 7, 20250.26500.27000.26500.27000.27002,341,000
Mar 6, 20250.26500.26500.26000.26000.26001,048,900
Mar 5, 20250.26000.26500.26000.26000.26001,650,800
Mar 4, 20250.25500.26500.25500.26500.26503,834,600
Mar 3, 20250.26500.26500.25500.25500.25504,564,500
Feb 28, 20250.26500.26500.26000.26000.26002,376,500
Feb 27, 20250.27000.27000.26000.26500.26503,463,400
Feb 26, 20250.27000.27000.26500.26500.2650749,400
Feb 25, 20250.27000.27500.26500.27000.27001,191,200
Feb 24, 20250.27000.27500.27000.27500.27501,454,000
Feb 21, 20250.27500.27500.26500.27000.27003,047,700
Feb 20, 20250.27000.27500.27000.27500.27501,558,700
Feb 19, 20250.27000.27500.26500.27000.27001,264,500
Feb 18, 20250.27000.27500.26500.27000.27001,209,800
Feb 17, 20250.27000.27500.26500.27000.27001,314,200
Feb 14, 20250.27000.27500.26500.27000.27002,716,900
Feb 13, 20250.27500.27500.26500.26500.26503,386,500
Feb 12, 20250.26500.27500.26000.27500.27504,196,000
Feb 11, 20250.27000.27000.26000.26500.26502,596,300
Feb 10, 20250.27000.27000.26500.26500.26501,683,500
Feb 7, 20250.26500.27000.26500.26500.2650748,100
Feb 6, 20250.27000.27500.26500.27000.27003,043,000
Feb 5, 20250.28000.28000.26500.27000.27006,625,900
Feb 4, 20250.28000.28000.27500.27500.2750200,700
Feb 3, 20250.28500.28500.27500.27500.27505,609,900
Jan 31, 20250.29000.29000.28500.28500.2850723,900
Jan 28, 20250.28500.29000.28500.28500.2850413,400
Jan 27, 20250.29000.29000.28500.28500.2850380,200
Jan 24, 20250.29000.29500.28500.29000.29001,035,200
Jan 23, 20250.29000.29500.28500.28500.28502,476,800
Jan 22, 20250.28500.29000.28000.28500.2850857,800
Jan 21, 20250.28500.29000.28000.28000.28001,051,700
Jan 20, 20250.28500.29000.28000.28500.2850799,400
Jan 17, 20250.28000.28500.28000.28500.2850463,600
Jan 16, 20250.29000.29000.28000.28500.28502,324,300
Jan 15, 20250.29000.29000.28500.29000.2900993,500
Jan 14, 20250.28500.29500.28500.29000.29001,843,300
Jan 13, 20250.29500.29500.28500.28500.2850952,000
Jan 10, 20250.29500.29500.28500.29000.29002,683,500
Jan 9, 20250.29000.30000.29000.29000.2900464,000
Jan 8, 20250.30000.30000.29000.29000.29002,037,000
Jan 7, 20250.30000.30000.29500.29500.2950485,200
Jan 6, 20250.30000.30500.29500.29500.29504,308,300
Jan 3, 20250.29500.30000.29500.29500.29501,453,600
Jan 2, 20250.30000.30000.29000.29000.29001,701,800
Dec 31, 20240.29500.30000.29000.29500.29502,603,900
Dec 30, 20240.30500.30500.28500.29500.29506,100,500
Dec 27, 20240.31000.31000.30000.30500.30502,725,300
Dec 26, 20240.30500.31500.30500.31000.31005,327,100
Dec 24, 20240.29500.31000.29000.30500.305012,771,400
Dec 23, 20240.27500.29500.27500.29000.29006,502,300
Dec 20, 20240.27500.28000.27000.27500.27501,946,600
Dec 19, 20240.27500.28000.27500.27500.27501,801,500
Dec 18, 20240.26500.28000.26500.27500.27505,339,000
Dec 17, 20240.25500.26500.25000.26500.26504,925,200
Dec 16, 2024 0.0020 Dividend
Dec 16, 20240.26000.26500.25500.25500.25501,602,300
Dec 13, 20240.26000.26500.26000.26500.2630173,600
Dec 12, 20240.26500.26500.26000.26500.26301,433,800
Dec 11, 20240.26500.26500.26000.26000.2580243,400
Dec 10, 20240.26000.26500.25500.26500.2630840,400
Dec 9, 20240.26500.26500.26000.26500.26303,591,800
Dec 6, 20240.26500.27000.26500.26500.26301,933,500
Dec 5, 20240.26500.27000.26500.27000.2680217,300
Dec 4, 20240.27000.27000.26500.27000.2680730,600
Dec 3, 20240.26000.27500.26000.27000.26801,728,200
Dec 2, 20240.26500.26500.26000.26500.2630523,700
Nov 29, 20240.27000.27000.26000.26500.26301,085,000
Nov 28, 20240.26500.27000.26500.27000.2680521,200
Nov 27, 20240.27000.27000.26500.27000.2680736,000
Nov 26, 20240.27000.27000.26500.26500.2630848,600
Nov 25, 20240.27500.27500.26500.27000.2680656,800
Nov 22, 20240.27500.27500.27000.27500.2729952,500
Nov 21, 20240.26500.28000.26500.27000.26808,974,200
Nov 20, 20240.26500.26500.26000.26000.2580939,200
Nov 19, 20240.26500.26500.26000.26500.26302,181,200
Nov 18, 20240.26500.26500.26000.26500.2630564,800
Nov 15, 20240.26500.27000.26000.26500.26303,109,000
Nov 14, 20240.27000.27500.26500.27000.26801,080,700
Nov 13, 20240.27000.27500.26500.27000.26801,574,000
Nov 12, 20240.27000.28000.27000.27500.27291,091,800
Nov 11, 20240.27500.27500.27000.27000.2680699,500
Nov 8, 20240.26000.28000.26000.27000.26806,063,200
Nov 7, 20240.26000.26500.26000.26000.2580321,200
Nov 6, 20240.26500.26500.26000.26000.2580185,500
Nov 5, 20240.26000.26500.26000.26000.25801,285,900
Nov 4, 20240.26500.26500.25500.26000.25805,398,800
Nov 1, 20240.27000.27000.26500.26500.26302,994,500
Oct 30, 20240.27000.27500.26500.27000.26803,191,600
Oct 29, 20240.27500.28000.27000.27500.2729938,600
Oct 28, 20240.27500.28000.27000.27500.27291,752,800
Oct 25, 20240.28000.28000.27500.28000.2779477,500
Oct 24, 20240.28000.28000.27500.28000.2779328,200
Oct 23, 20240.28500.28500.27500.28000.27794,260,100
Oct 22, 20240.28500.28500.28000.28500.2828829,700
Oct 21, 20240.28500.28500.28000.28500.28283,806,200
Oct 18, 20240.28500.29000.28000.28000.27791,264,100
Oct 17, 20240.28500.29000.28000.28000.2779956,500
Oct 16, 20240.28000.29000.28000.28500.28282,748,700
Oct 15, 20240.28000.29000.28000.28000.27792,508,600
Oct 14, 20240.28500.29000.28000.28000.27794,208,600
Oct 11, 20240.29000.29000.28500.28500.28283,163,000
Oct 10, 20240.29500.29500.28500.28500.28283,104,900
Oct 9, 20240.29500.29500.29000.29000.28782,064,000
Oct 8, 20240.30500.30500.29000.29500.292812,675,100
Oct 7, 20240.29500.30500.29000.30500.302712,010,300
Oct 4, 20240.29000.29500.28500.29500.29285,944,800
Oct 3, 20240.29000.29500.28500.28500.28283,394,900
Oct 2, 20240.27500.29000.27500.28500.28288,668,900
Oct 1, 20240.27000.27500.27000.27500.27292,107,400
Sep 30, 20240.27500.27500.27000.27000.26802,092,200
Sep 27, 20240.26500.28000.26000.27500.27298,956,900
Sep 26, 20240.26000.26500.25500.26000.25802,135,700
Sep 25, 20240.25500.26000.25500.25500.25311,083,400
Sep 24, 20240.25500.26000.25500.26000.25801,114,100
Sep 23, 20240.26000.26000.25500.25500.2531303,400
Sep 20, 20240.26000.26500.25500.25500.25312,526,400
Sep 19, 20240.26000.26000.25500.25500.25311,523,500
Sep 18, 20240.26000.26500.26000.26000.25801,700,300
Sep 17, 20240.26000.26500.25500.26000.25801,934,200
Sep 16, 20240.26000.26000.25500.26000.25802,494,500
Sep 13, 20240.26000.26500.25500.26000.25801,663,800
Sep 12, 20240.25000.26500.25000.26500.26308,774,800
Sep 11, 20240.24500.25000.24000.24500.24321,825,600
Sep 10, 20240.24500.24500.23500.24500.24323,051,700
Sep 9, 20240.24500.24500.24000.24500.24322,151,000
Sep 6, 20240.25000.25000.24500.24500.24323,327,100
Sep 5, 20240.25500.26000.25000.25000.24814,182,200
Sep 4, 20240.26000.26000.25500.25500.25312,161,200
Sep 3, 20240.26500.26500.26000.26000.25801,131,800
Sep 2, 20240.26000.26500.26000.26500.26301,948,900
Aug 30, 20240.26000.26000.25500.26000.25801,730,200
Aug 29, 20240.26500.26500.26000.26000.2580922,300
Aug 28, 20240.26500.27000.25500.26500.26304,248,500
Aug 27, 20240.27500.27500.26500.27000.26803,387,900
Aug 26, 20240.27000.27500.27000.27000.26801,730,100
Aug 23, 20240.27000.27500.26500.27500.27291,539,400
Aug 22, 20240.27000.27500.26500.27500.27291,613,500
Aug 21, 2024 0.0020 Dividend
Aug 21, 20240.26500.27000.26500.27000.2680972,900
Aug 20, 20240.27000.27500.26500.27000.26605,007,300
Aug 19, 20240.27500.27500.27000.27000.26601,673,600
Aug 16, 20240.28000.28000.27500.27500.2709433,400
Aug 15, 20240.27000.28000.27000.27500.27096,276,400
Aug 14, 20240.27000.27000.26500.27000.26601,858,000
Aug 13, 20240.27500.27500.26500.27000.26604,277,600
Aug 12, 20240.28000.28000.27000.27000.26604,295,700
Aug 8, 20240.29000.29000.28000.28500.28082,156,600
Aug 7, 20240.29000.29000.28000.29000.28572,446,300
Aug 6, 20240.28000.28000.28000.28000.2758-
Aug 5, 20240.28500.28500.27000.28000.27589,102,400
Aug 2, 20240.29500.29500.28500.28500.28082,381,900
Aug 1, 20240.29000.29500.29000.29000.2857746,600
Jul 31, 20240.29500.29500.29000.29000.28572,229,900
Jul 30, 20240.30500.30500.29000.29500.29061,082,100
Jul 29, 20240.29000.31000.29000.30000.29554,320,000
Jul 26, 20240.29000.29500.29000.29000.28571,337,500
Jul 25, 20240.29000.29500.28500.29500.29063,152,300
Jul 24, 20240.28500.29000.28500.28500.2808535,600
Jul 23, 20240.28500.29000.28500.28500.2808612,600
Jul 22, 20240.29000.29000.28500.28500.2808773,800
Jul 19, 20240.29500.29500.28500.28500.28084,824,300
Jul 18, 20240.29000.29500.28500.29500.29063,686,700
Jul 17, 20240.28500.29500.28500.29000.28574,040,400
Jul 16, 20240.29000.29000.28500.28500.2808295,400
Jul 15, 20240.29000.29000.28500.29000.2857579,600
Jul 12, 20240.29000.29000.28500.29000.2857779,400
Jul 11, 20240.29000.29000.28500.29000.2857650,800
Jul 10, 20240.28500.29000.28500.29000.2857503,900
Jul 9, 20240.29000.29500.28500.29000.28571,849,900
Jul 8, 20240.29000.29500.29000.29000.2857298,900
Jul 5, 20240.28500.29500.28500.29000.28571,620,100
Jul 4, 20240.29000.29500.28500.28500.28081,459,300
Jul 3, 20240.29000.29500.28500.29000.2857752,900
Jul 2, 20240.29500.29500.28500.29000.28571,363,600
Jul 1, 20240.29500.29500.28500.29000.28571,090,200
Jun 28, 20240.29500.29500.27500.29000.285714,675,100
Jun 27, 20240.30000.30000.29500.29500.29061,434,800
Jun 26, 20240.30500.30500.29500.30000.29554,277,500
Jun 25, 20240.30500.30500.30000.30000.2955989,300
Jun 24, 20240.31000.31000.30000.30500.30053,176,000
Jun 21, 20240.30000.31000.29500.30500.30057,216,100
Jun 20, 20240.29500.30000.29500.30000.29551,596,100
Jun 19, 20240.30000.30000.29500.30000.29551,494,000
Jun 18, 20240.30000.30500.29500.30000.29553,423,100
Jun 14, 20240.30500.30500.29500.30500.30051,990,400
Jun 13, 20240.30000.30500.30000.30000.2955267,800
Jun 12, 20240.31000.31000.30000.30000.29551,102,000
Jun 11, 20240.30500.31000.30500.30500.30051,168,000
Jun 10, 20240.31000.31000.30500.30500.30051,927,700
Jun 7, 20240.31500.31500.31000.31000.30541,065,400
Jun 6, 20240.31500.32000.31500.31500.31032,473,100
Jun 5, 20240.31500.32000.31500.31500.31032,517,900
Jun 4, 20240.31500.31500.31000.31500.3103958,200
Jun 3, 20240.32000.32000.31000.31500.31033,146,400
May 31, 20240.31500.32000.31000.32000.31522,715,700
May 30, 20240.32000.32000.31000.31500.31037,074,500
May 29, 20240.32500.32500.32000.32500.32022,426,900
May 28, 20240.32500.33000.32000.32500.32026,303,500
May 27, 20240.31000.32500.30500.32500.320210,187,900
May 24, 20240.30500.31000.30000.30500.30052,563,800
May 23, 2024 0.0020 Dividend
May 23, 20240.30500.31000.30500.30500.30053,579,100
May 21, 20240.31000.31000.30000.30500.29852,911,500
May 20, 20240.30000.31500.30000.30500.298510,559,200
May 17, 20240.30000.30000.29000.30000.29363,866,200
May 16, 20240.29500.30000.29500.29500.28873,867,400
May 15, 20240.30000.30500.29500.29500.28874,568,400
May 14, 20240.29500.30500.29500.30000.29366,585,300
May 13, 20240.28000.29000.28000.29000.28384,530,700
May 10, 20240.28000.28500.27500.27500.26915,937,700
May 9, 2024 0.0060 Dividend
May 9, 20240.29000.29000.28000.28500.27892,883,600
May 8, 20240.29500.29500.29000.29500.28281,533,800
May 7, 20240.29500.29500.28500.29500.28287,190,100
May 6, 20240.29500.29500.29000.29500.28281,210,100
May 3, 20240.30000.30500.29000.29000.27807,656,400
May 2, 20240.30500.31000.30000.30000.28763,912,000
Apr 30, 20240.31000.31500.30500.30500.29244,164,900
Apr 29, 20240.31000.31000.30500.31000.29721,829,400
Apr 26, 20240.30500.31000.30000.30500.29246,403,200
Apr 25, 20240.31000.31000.30000.31000.29723,810,200
Apr 24, 20240.31000.31500.30500.31000.29725,453,600
Apr 23, 20240.31000.31500.30500.31000.29727,877,800
Apr 22, 20240.30000.31000.29500.31000.29729,817,000
Apr 19, 20240.30500.31000.29500.30000.287610,908,300
Apr 18, 20240.31500.32000.30000.30500.29249,889,400
Apr 17, 20240.32000.32500.31500.31500.30201,997,600

Related Tickers

TER.AX TerraCom Limited
0.0680
+3.03%
 
TGA.L Thungela Resources Limited
411.50
+3.91%
 
1088.HK CHINA SHENHUA
31.050
+0.65%
 
CNR Core Natural Resources, Inc.
74.45
+2.35%
 
ARLP Alliance Resource Partners, L.P.
27.40
+2.30%
 
BTU Peabody Energy Corporation
12.74
+4.13%