SES - Delayed Quote
SGD
GuocoLand Limited (F17.SI)
2.0200
-0.0100
(-0.49%)
As of 10:50:44 AM GMT+8. Market Open.
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
Nov 4, 2026
2.0600
2.0600
2.0200
2.0300
2.0300
75,500
Nov 3, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
2.0700
2.0700
2.0100
2.0300
2.0300
162,800
Nov 2, 2026
2.1600
2.1800
2.1500
2.1500
2.0700
92,300
Oct 30, 2026
2.1600
2.1700
2.1600
2.1600
2.0796
77,500
Oct 29, 2026
2.1500
2.1700
2.1500
2.1600
2.0796
38,500
Oct 28, 2026
2.1400
2.1700
2.1400
2.1500
2.0700
102,700
Oct 27, 2026
2.2000
2.2000
2.1300
2.1500
2.0700
499,300
Oct 26, 2026
2.2100
2.2100
2.1800
2.2000
2.1181
75,300
Oct 23, 2026
2.1400
2.2100
2.1400
2.2100
2.1278
119,100
Oct 22, 2026
2.1600
2.1700
2.1300
2.1300
2.0507
161,100
Oct 21, 2026
2.1400
2.1800
2.1200
2.1600
2.0796
127,700
Oct 20, 2026
2.1500
2.1500
2.1000
2.1300
2.0507
132,900
Oct 19, 2026
2.1400
2.1800
2.1400
2.1500
2.0700
120,800
Oct 16, 2026
2.1200
2.1500
2.0500
2.1500
2.0700
333,000
Oct 15, 2026
2.2000
2.2000
2.1100
2.1100
2.0315
973,900
Oct 14, 2026
2.2500
2.2600
2.1900
2.2000
2.1181
734,900
Oct 13, 2026
2.2500
2.2700
2.2400
2.2700
2.1855
96,800
Oct 12, 2026
2.2300
2.2700
2.2300
2.2600
2.1759
117,900
Oct 9, 2026
2.2400
2.2400
2.2300
2.2300
2.1470
118,600
Oct 8, 2026
2.2300
2.2400
2.2200
2.2300
2.1470
659,000
Oct 7, 2026
2.2500
2.2800
2.2300
2.2300
2.1470
267,500
Oct 6, 2026
2.2300
2.2500
2.2300
2.2500
2.1663
263,200
Oct 5, 2026
2.2800
2.3000
2.2300
2.2300
2.1470
353,400
Oct 2, 2026
2.3100
2.3200
2.2800
2.2800
2.1952
193,500
Oct 1, 2026
2.3100
2.3300
2.3000
2.3100
2.2240
90,700
Sep 30, 2026
2.3600
2.3600
2.3100
2.3100
2.2240
20,400
Sep 29, 2026
2.3200
2.3300
2.3000
2.3200
2.2337
94,500
Sep 28, 2026
2.3100
2.3300
2.3000
2.3200
2.2337
88,500
Sep 25, 2026
2.3000
2.3400
2.3000
2.3100
2.2240
88,000
Sep 24, 2026
2.3500
2.3800
2.3000
2.3000
2.2144
110,600
Sep 23, 2026
2.3300
2.3800
2.3300
2.3500
2.2626
192,400
Sep 22, 2026
2.3100
2.3400
2.3000
2.3300
2.2433
144,100
Sep 21, 2026
2.3100
2.3100
2.2700
2.2900
2.2048
104,400
Sep 18, 2026
2.2700
2.3200
2.2600
2.3200
2.2337
1,017,100
Sep 17, 2026
2.2800
2.2800
2.2500
2.2800
2.1952
96,200
Sep 16, 2026
2.2300
2.2800
2.2300
2.2800
2.1952
199,600
Sep 15, 2026
2.2300
2.2500
2.2300
2.2400
2.1567
96,600
Sep 14, 2026
2.2100
2.2500
2.2100
2.2400
2.1567
37,300
Sep 11, 2026
2.2400
2.2500
2.2200
2.2400
2.1567
133,900
Sep 10, 2026
2.2600
2.2600
2.2400
2.2400
2.1567
55,000
Sep 9, 2026
2.2800
2.2800
2.2600
2.2800
2.1952
55,900
Sep 8, 2026
2.2800
2.2900
2.2600
2.2800
2.1952
48,200
Sep 7, 2026
2.2600
2.3100
2.2600
2.2800
2.1952
133,400
Sep 4, 2026
2.2200
2.2600
2.2200
2.2500
2.1663
80,000
Sep 3, 2026
2.2200
2.2500
2.2200
2.2200
2.1374
129,500
Sep 2, 2026
2.2300
2.2300
2.1900
2.2100
2.1278
142,800
Sep 1, 2026
2.1900
2.2500
2.1900
2.2200
2.1374
96,600
Aug 31, 2026
2.1700
2.2200
2.1700
2.2100
2.1278
193,900
Aug 28, 2026
2.2600
2.2600
2.1700
2.1700
2.0893
407,700
Aug 27, 2026
2.2500
2.2700
2.2500
2.2500
2.1663
56,500
Aug 26, 2026
2.2600
2.2700
2.2400
2.2600
2.1759
30,200
Aug 25, 2026
2.2600
2.2700
2.2400
2.2500
2.1663
86,800
Aug 24, 2026
2.2600
2.2800
2.2500
2.2500
2.1663
96,000
Aug 21, 2026
2.2600
2.2700
2.2500
2.2700
2.1855
37,100
Aug 20, 2026
2.2700
2.2700
2.2500
2.2600
2.1759
77,300
Aug 19, 2026
2.2600
2.2800
2.2600
2.2800
2.1952
33,200
Aug 18, 2026
2.2900
2.2900
2.2600
2.2800
2.1952
37,800
Aug 17, 2026
2.2800
2.2800
2.2600
2.2700
2.1855
147,800
Aug 14, 2026
2.3100
2.3200
2.2600
2.2900
2.2048
154,800
Aug 13, 2026
2.3000
2.3400
2.2600
2.3400
2.2529
302,900
Aug 12, 2026
2.2800
2.2900
2.2700
2.2700
2.1855
61,900
Aug 11, 2026
2.2600
2.2800
2.2500
2.2700
2.1855
72,200
Aug 7, 2026
2.2800
2.2900
2.2600
2.2600
2.1759
149,200
Aug 6, 2026
2.3100
2.3100
2.2700
2.2700
2.1855
97,500
Aug 5, 2026
2.2900
2.3100
2.2800
2.3100
2.2240
122,900
Aug 4, 2026
2.2700
2.3100
2.2700
2.2900
2.2048
91,100
Aug 3, 2026
2.2800
2.2900
2.2600
2.2800
2.1952
57,100
Jul 31, 2026
2.2800
2.3100
2.2700
2.2800
2.1952
160,300
Jul 30, 2026
2.2500
2.2800
2.2400
2.2700
2.1855
130,800
Jul 29, 2026
2.2400
2.2600
2.2200
2.2400
2.1567
123,200
Jul 28, 2026
2.2600
2.2600
2.2300
2.2400
2.1567
65,900
Jul 27, 2026
2.2300
2.2700
2.2300
2.2600
2.1759
108,400
Jul 24, 2026
2.2400
2.2400
2.2200
2.2200
2.1374
104,700
Jul 23, 2026
2.2500
2.2600
2.2300
2.2600
2.1759
64,300
Jul 22, 2026
2.2600
2.2600
2.2200
2.2400
2.1567
94,400
Jul 21, 2026
2.2400
2.2600
2.2300
2.2600
2.1759
51,900
Jul 20, 2026
2.2100
2.2500
2.2100
2.2400
2.1567
58,300
Jul 17, 2026
2.2800
2.2800
2.2000
2.2200
2.1374
163,700
Jul 16, 2026
2.2600
2.2900
2.2500
2.2600
2.1759
106,400
Jul 15, 2026
2.2500
2.2600
2.2300
2.2600
2.1759
74,300
Jul 14, 2026
2.2100
2.2600
2.2000
2.2500
2.1663
137,200
Jul 13, 2026
2.2600
2.2700
2.2100
2.2200
2.1374
109,300
Jul 10, 2026
2.2200
2.2600
2.2000
2.2500
2.1663
213,900
Jul 9, 2026
2.1900
2.2200
2.1800
2.1900
2.1085
78,000
Jul 8, 2026
2.2000
2.2300
2.1700
2.1900
2.1085
105,200
Jul 7, 2026
2.2100
2.2300
2.1900
2.2000
2.1181
183,800
Jul 6, 2026
2.2000
2.2300
2.2000
2.2100
2.1278
149,700
Jul 3, 2026
2.1500
2.2000
2.1500
2.1900
2.1085
196,200
Jul 2, 2026
2.1300
2.1500
2.1200
2.1400
2.0604
108,300
Jul 1, 2026
2.1300
2.1500
2.1100
2.1300
2.0507
200,400
Jun 30, 2026
2.1600
2.1600
2.1200
2.1300
2.0507
177,200
Jun 29, 2026
2.1500
2.1600
2.1400
2.1600
2.0796
226,800
Jun 26, 2026
2.1700
2.1700
2.1300
2.1500
2.0700
331,200
Jun 25, 2026
2.1900
2.2100
2.1700
2.1700
2.0893
161,600
Jun 24, 2026
2.2100
2.2300
2.1800
2.1900
2.1085
242,200
Jun 23, 2026
2.2000
2.2400
2.1800
2.1800
2.0989
232,800
Jun 22, 2026
2.1900
2.2000
2.1700
2.1800
2.0989
125,300
Jun 19, 2026
2.2000
2.2100
2.1900
2.1900
2.1085
50,300
Jun 18, 2026
2.2200
2.2300
2.1800
2.1900
2.1085
68,600
Jun 17, 2026
2.2200
2.2500
2.2200
2.2300
2.1470
128,700
Jun 16, 2026
2.2400
2.2600
2.2000
2.2200
2.1374
209,400
Jun 15, 2026
2.2100
2.2600
2.2100
2.2400
2.1567
115,200
Jun 12, 2026
2.1800
2.2100
2.1800
2.2000
2.1181
153,800
Jun 11, 2026
2.1800
2.2000
2.1600
2.2000
2.1181
64,600
Jun 10, 2026
2.2000
2.2000
2.1600
2.1700
2.0893
375,000
Jun 9, 2026
2.1800
2.2000
2.1700
2.1800
2.0989
121,300
Jun 8, 2026
2.2300
2.2300
2.1500
2.1800
2.0989
241,000
Jun 5, 2026
2.2400
2.2600
2.2200
2.2400
2.1567
171,600
Jun 4, 2026
2.2300
2.2500
2.2200
2.2300
2.1470
146,100
Jun 3, 2026
2.2700
2.2900
2.2300
2.2300
2.1470
363,200
Jun 2, 2026
2.2600
2.2900
2.2600
2.2700
2.1855
106,500
May 29, 2026
2.2500
2.2900
2.2500
2.2600
2.1759
228,900
May 28, 2026
2.2700
2.2900
2.2700
2.2700
2.1855
193,800
May 26, 2026
2.3100
2.3300
2.2700
2.2700
2.1855
134,000
May 25, 2026
2.3000
2.3400
2.2700
2.3000
2.2144
105,200
May 22, 2026
2.2600
2.3000
2.2400
2.3000
2.2144
90,100
May 21, 2026
2.2700
2.3100
2.2600
2.2800
2.1952
138,200
May 20, 2026
2.2900
2.3000
2.2600
2.2700
2.1855
82,300
May 19, 2026
2.2800
2.3200
2.2700
2.3100
2.2240
101,700
May 18, 2026
2.2900
2.2900
2.2000
2.2700
2.1855
239,500
May 15, 2026
2.3500
2.3700
2.2700
2.2900
2.2048
502,400
May 14, 2026
2.3700
2.4000
2.3400
2.3500
2.2626
281,700
May 13, 2026
2.4000
2.4200
2.3600
2.3600
2.2722
287,200
May 12, 2026
2.3900
2.4300
2.3800
2.4000
2.3107
166,200
May 11, 2026
2.4300
2.4300
2.3900
2.3900
2.3011
120,200
May 8, 2026
2.4400
2.4400
2.4000
2.4300
2.3396
190,200
May 7, 2026
2.4500
2.4800
2.4200
2.4500
2.3588
148,500
May 6, 2026
2.4800
2.4800
2.4300
2.4300
2.3396
252,500
May 5, 2026
2.4800
2.4800
2.4400
2.4800
2.3877
62,500
May 4, 2026
2.4600
2.5200
2.4500
2.4800
2.3877
125,800
Apr 30, 2026
2.4900
2.4900
2.4400
2.4600
2.3685
149,500
Apr 29, 2026
2.5100
2.5300
2.4700
2.5000
2.4070
135,600
Apr 28, 2026
2.5200
2.5300
2.5000
2.5000
2.4070
53,100
Apr 27, 2026
2.5500
2.5600
2.5200
2.5200
2.4262
108,400
Apr 24, 2026
2.5400
2.5600
2.5100
2.5500
2.4551
135,200
Apr 23, 2026
2.5800
2.5800
2.5100
2.5400
2.4455
218,300
Apr 22, 2026
2.5800
2.5900
2.5100
2.5800
2.4840
238,200
Apr 21, 2026
2.5800
2.5800
2.5300
2.5400
2.4455
213,300
Apr 20, 2026
2.4900
2.5800
2.4900
2.5800
2.4840
666,400
Apr 17, 2026
2.5100
2.5100
2.4900
2.5100
2.4166
62,500
Apr 16, 2026
2.5400
2.5400
2.4800
2.5100
2.4166
218,000
Apr 15, 2026
2.5200
2.5600
2.4800
2.5000
2.4070
436,700
Apr 14, 2026
2.4400
2.5300
2.4400
2.5200
2.4262
852,200
Apr 13, 2026
2.4700
2.4800
2.4200
2.4600
2.3685
155,500
Apr 10, 2026
2.4500
2.4900
2.4400
2.4700
2.3781
120,500
Apr 9, 2026
2.5000
2.5000
2.4300
2.4500
2.3588
177,100
Apr 8, 2026
2.4000
2.5200
2.4000
2.5100
2.4166
637,900
Apr 7, 2026
2.4000
2.4000
2.3600
2.3800
2.2914
99,400
Apr 6, 2026
2.3300
2.4000
2.3300
2.4000
2.3107
133,300
Apr 2, 2026
2.4000
2.4100
2.3600
2.3700
2.2818
158,100
Apr 1, 2026
2.3900
2.4300
2.3700
2.4000
2.3107
220,200
Mar 31, 2026
2.3400
2.3800
2.3300
2.3600
2.2722
185,500
Mar 30, 2026
2.3700
2.3700
2.3300
2.3500
2.2626
141,600
Mar 27, 2026
2.3700
2.4100
2.3600
2.3800
2.2914
126,000
Mar 26, 2026
2.4600
2.4600
2.3500
2.3700
2.2818
333,300
Mar 25, 2026
2.3800
2.4500
2.3500
2.4500
2.3588
622,100
Mar 24, 2026
2.3600
2.3800
2.3300
2.3700
2.2818
176,900
Mar 23, 2026
2.3900
2.3900
2.2900
2.3400
2.2529
476,100
Mar 20, 2026
2.3800
2.4300
2.3800
2.4000
2.3107
170,100
Mar 19, 2026
2.4300
2.4400
2.3800
2.4300
2.3396
601,800
Mar 18, 2026
2.4000
2.4700
2.3800
2.4600
2.3685
393,200
Mar 17, 2026
2.3900
2.4200
2.3800
2.4000
2.3107
346,900
Mar 16, 2026
2.3800
2.4000
2.3200
2.3900
2.3011
410,400
Mar 13, 2026
2.4000
2.4300
2.3900
2.4000
2.3107
355,900
Mar 12, 2026
2.4500
2.4500
2.4000
2.4200
2.3300
449,600
Mar 11, 2026
2.5100
2.5100
2.4400
2.4600
2.3685
438,800
Mar 10, 2026
2.4600
2.5100
2.4300
2.5000
2.4070
388,900
Mar 9, 2026
2.5100
2.5100
2.3700
2.4600
2.3685
892,300
Mar 6, 2026
2.4900
2.5200
2.4700
2.5000
2.4070
270,800
Mar 5, 2026
2.5300
2.5700
2.5000
2.5200
2.4262
564,400
Mar 4, 2026
2.5400
2.5500
2.4700
2.5000
2.4070
916,100
Mar 3, 2026
2.6300
2.6700
2.5500
2.5500
2.4551
736,900
Mar 2, 2026
2.6000
2.7000
2.6000
2.6400
2.5418
500,800
Feb 27, 2026
2.6900
2.7600
2.6900
2.7500
2.6477
461,900
Feb 26, 2026
2.7800
2.8200
2.6500
2.7200
2.6188
1,140,700
Feb 25, 2026
2.8200
2.8200
2.7600
2.7800
2.6766
461,400
Feb 24, 2026
2.8000
2.8300
2.7800
2.8100
2.7054
184,000
Feb 23, 2026
2.8500
2.8600
2.7900
2.8000
2.6958
682,100
Feb 20, 2026
2.9000
2.9000
2.8100
2.8200
2.7151
586,300
Feb 19, 2026
2.8100
2.9100
2.8000
2.8800
2.7728
1,289,100
Feb 16, 2026
2.7500
2.8200
2.7200
2.8000
2.6958
350,800
Feb 13, 2026
2.8100
2.8300
2.7300
2.7500
2.6477
1,070,900
Feb 12, 2026
2.7900
2.8300
2.7800
2.8200
2.7151
476,900
Feb 11, 2026
2.8400
2.8500
2.7400
2.7900
2.6862
1,434,700
Feb 10, 2026
2.7000
2.8500
2.7000
2.8400
2.7343
1,405,000
Feb 9, 2026
2.6500
2.7400
2.6500
2.6900
2.5899
397,600
Feb 6, 2026
2.6400
2.6800
2.6000
2.6600
2.5610
658,000
Feb 5, 2026
2.6700
2.7000
2.6200
2.6600
2.5610
869,200
Feb 4, 2026
2.7600
2.7800
2.6000
2.6700
2.5707
1,270,300
Feb 3, 2026
2.6800
2.6800
2.6800
2.6800
2.5803
-
Feb 2, 2026
2.6900
2.7400
2.6300
2.6800
2.5803
1,323,400
Jan 30, 2026
2.6700
2.7100
2.6300
2.7000
2.5995
1,314,300
Jan 29, 2026
2.6200
2.6900
2.6000
2.6800
2.5803
1,387,500
Jan 28, 2026
2.5100
2.6200
2.4900
2.6200
2.5225
1,499,500
Jan 27, 2026
2.3900
2.5600
2.3800
2.5100
2.4166
2,061,500
Jan 26, 2026
2.3500
2.4000
2.3200
2.3700
2.2818
746,000
Jan 23, 2026
2.2900
2.3500
2.2900
2.3300
2.2433
669,100
Jan 22, 2026
2.2800
2.3000
2.2800
2.3000
2.2144
232,100
Jan 21, 2026
2.2400
2.2700
2.2200
2.2700
2.1855
888,600
Jan 20, 2026
2.2300
2.2500
2.2200
2.2300
2.1470
196,600
Jan 19, 2026
2.2700
2.2700
2.2300
2.2300
2.1470
408,600
Jan 16, 2026
2.2100
2.2800
2.2100
2.2700
2.1855
969,800
Jan 15, 2026
2.1900
2.2200
2.1900
2.2100
2.1278
306,500
Jan 14, 2026
2.1600
2.2000
2.1600
2.2000
2.1181
597,500
Jan 13, 2026
2.1500
2.1700
2.1500
2.1600
2.0796
192,300
Jan 12, 2026
2.1700
2.1800
2.1500
2.1500
2.0700
196,300
Jan 9, 2026
2.1900
2.1900
2.1600
2.1600
2.0796
123,100
Jan 8, 2026
2.1800
2.2000
2.1700
2.1900
2.1085
217,500
Jan 7, 2026
2.1300
2.1900
2.1300
2.1800
2.0989
398,400
Jan 6, 2026
2.1600
2.1800
2.1300
2.1700
2.0893
158,000
Jan 5, 2026
2.1900
2.1900
2.1600
2.1600
2.0796
88,300
Jan 2, 2026
2.1600
2.1900
2.1600
2.1800
2.0989
158,500
Dec 31, 2025
2.1600
2.1700
2.1600
2.1600
2.0796
11,000
Dec 30, 2025
2.1700
2.1700
2.1500
2.1600
2.0796
122,300
Dec 29, 2025
2.1500
2.1700
2.1500
2.1700
2.0893
46,500
Dec 26, 2025
2.1900
2.1900
2.1400
2.1500
2.0700
130,300
Dec 24, 2025
2.1900
2.1900
2.1700
2.1900
2.1085
45,600
Dec 23, 2025
2.1700
2.2000
2.1400
2.1900
2.1085
563,600
Dec 22, 2025
2.1800
2.1800
2.1600
2.1700
2.0893
124,400
Dec 19, 2025
2.1600
2.1800
2.1500
2.1800
2.0989
346,400
Dec 18, 2025
2.1200
2.1700
2.1000
2.1600
2.0796
661,800
Dec 17, 2025
2.1100
2.1300
2.1000
2.1200
2.0411
366,800
Dec 16, 2025
2.0900
2.1200
2.0800
2.1000
2.0219
581,800
Dec 15, 2025
2.0600
2.1000
2.0400
2.0900
2.0122
469,700
Dec 12, 2025
2.0300
2.0700
2.0300
2.0600
1.9833
465,200
Dec 11, 2025
2.0200
2.0300
2.0100
2.0200
1.9448
56,100
Dec 10, 2025
2.0300
2.0400
2.0100
2.0200
1.9448
133,800
Dec 9, 2025
2.0200
2.0300
2.0000
2.0100
1.9352
65,000
Dec 8, 2025
2.0100
2.0300
2.0000
2.0200
1.9448
128,200
Dec 5, 2025
2.0200
2.0200
2.0100
2.0100
1.9352
20,600
Dec 4, 2025
2.0100
2.0200
2.0100
2.0200
1.9448
83,900
Dec 3, 2025
2.0200
2.0200
2.0000
2.0100
1.9352
119,600
Dec 2, 2025
2.0100
2.0200
2.0000
2.0200
1.9448
45,200
Dec 1, 2025
2.0100
2.0200
2.0100
2.0200
1.9448
43,700
Nov 28, 2025
2.0100
2.0200
2.0000
2.0100
1.9352
74,500
Nov 27, 2025
2.0000
2.0200
2.0000
2.0100
1.9352
90,500
Nov 26, 2025
2.0000
2.0100
2.0000
2.0000
1.9256
42,500
Nov 25, 2025
2.0000
2.0200
2.0000
2.0100
1.9352
85,600
Nov 24, 2025
1.9900
2.0000
1.9800
2.0000
1.9256
221,900
Nov 21, 2025
2.0100
2.0100
1.9800
1.9900
1.9160
201,500
Nov 20, 2025
2.0000
2.0200
2.0000
2.0100
1.9352
128,900
Nov 19, 2025
2.0000
2.0100
1.9900
1.9900
1.9160
50,400
Nov 18, 2025
2.0300
2.0400
1.9900
1.9900
1.9160
173,000
Nov 17, 2025
2.0000
2.0500
2.0000
2.0400
1.9641
376,600
Nov 14, 2025
2.0300
2.0300
2.0000
2.0000
1.9256
83,200
Nov 13, 2025
2.0700
2.0700
2.0400
2.0400
1.9641
256,200
Nov 12, 2025
2.0500
2.0700
2.0400
2.0600
1.9833
247,600
Nov 11, 2025
2.0000
2.0600
2.0000
2.0500
1.9737
1,004,700
Nov 10, 2025
1.9900
2.0000
1.9700
1.9800
1.9063
160,700
Nov 7, 2025
2.0000
2.0200
1.9700
1.9900
1.9160
475,700
Nov 6, 2025
2.0200
2.0300
2.0000
2.0000
1.9256
226,800
Nov 5, 2025
2.0100
2.0200
1.9700
2.0000
1.9256
363,900
Nov 4, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
2.0600
2.0700
2.0200
2.0200
1.9448
739,100
