SES - Delayed Quote
SGD
GuocoLand Limited (F17.SI)
2.1600
0.0000
(0.00%)
At close: October 30 at 5:04:23 PM GMT+8
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
Oct 30, 2026
2.1600
2.1700
2.1600
2.1600
2.1600
77,500
Oct 29, 2026
2.1500
2.1700
2.1500
2.1600
2.1600
38,500
Oct 28, 2026
2.1400
2.1700
2.1400
2.1500
2.1500
102,700
Oct 27, 2026
2.2000
2.2000
2.1300
2.1500
2.1500
499,300
Oct 26, 2026
2.2100
2.2100
2.1800
2.2000
2.2000
75,300
Oct 23, 2026
2.1400
2.2100
2.1400
2.2100
2.2100
119,100
Oct 22, 2026
2.1600
2.1700
2.1300
2.1300
2.1300
161,100
Oct 21, 2026
2.1400
2.1800
2.1200
2.1600
2.1600
127,700
Oct 20, 2026
2.1500
2.1500
2.1000
2.1300
2.1300
132,900
Oct 19, 2026
2.1400
2.1800
2.1400
2.1500
2.1500
120,800
Oct 16, 2026
2.1200
2.1500
2.0500
2.1500
2.1500
333,000
Oct 15, 2026
2.2000
2.2000
2.1100
2.1100
2.1100
973,900
Oct 14, 2026
2.2500
2.2600
2.1900
2.2000
2.2000
734,900
Oct 13, 2026
2.2500
2.2700
2.2400
2.2700
2.2700
96,800
Oct 12, 2026
2.2300
2.2700
2.2300
2.2600
2.2600
117,900
Oct 9, 2026
2.2400
2.2400
2.2300
2.2300
2.2300
118,600
Oct 8, 2026
2.2300
2.2400
2.2200
2.2300
2.2300
659,000
Oct 7, 2026
2.2500
2.2800
2.2300
2.2300
2.2300
267,500
Oct 6, 2026
2.2300
2.2500
2.2300
2.2500
2.2500
263,200
Oct 5, 2026
2.2800
2.3000
2.2300
2.2300
2.2300
353,400
Oct 2, 2026
2.3100
2.3200
2.2800
2.2800
2.2800
193,500
Oct 1, 2026
2.3100
2.3300
2.3000
2.3100
2.3100
90,700
Sep 30, 2026
2.3600
2.3600
2.3100
2.3100
2.3100
20,400
Sep 29, 2026
2.3200
2.3300
2.3000
2.3200
2.3200
94,500
Sep 28, 2026
2.3100
2.3300
2.3000
2.3200
2.3200
88,500
Sep 25, 2026
2.3000
2.3400
2.3000
2.3100
2.3100
88,000
Sep 24, 2026
2.3500
2.3800
2.3000
2.3000
2.3000
110,600
Sep 23, 2026
2.3300
2.3800
2.3300
2.3500
2.3500
192,400
Sep 22, 2026
2.3100
2.3400
2.3000
2.3300
2.3300
144,100
Sep 21, 2026
2.3100
2.3100
2.2700
2.2900
2.2900
104,400
Sep 18, 2026
2.2700
2.3200
2.2600
2.3200
2.3200
1,017,100
Sep 17, 2026
2.2800
2.2800
2.2500
2.2800
2.2800
96,200
Sep 16, 2026
2.2300
2.2800
2.2300
2.2800
2.2800
199,600
Sep 15, 2026
2.2300
2.2500
2.2300
2.2400
2.2400
96,600
Sep 14, 2026
2.2100
2.2500
2.2100
2.2400
2.2400
37,300
Sep 11, 2026
2.2400
2.2500
2.2200
2.2400
2.2400
133,900
Sep 10, 2026
2.2600
2.2600
2.2400
2.2400
2.2400
55,000
Sep 9, 2026
2.2800
2.2800
2.2600
2.2800
2.2800
55,900
Sep 8, 2026
2.2800
2.2900
2.2600
2.2800
2.2800
48,200
Sep 7, 2026
2.2600
2.3100
2.2600
2.2800
2.2800
133,400
Sep 4, 2026
2.2200
2.2600
2.2200
2.2500
2.2500
80,000
Sep 3, 2026
2.2200
2.2500
2.2200
2.2200
2.2200
129,500
Sep 2, 2026
2.2300
2.2300
2.1900
2.2100
2.2100
142,800
Sep 1, 2026
2.1900
2.2500
2.1900
2.2200
2.2200
96,600
Aug 31, 2026
2.1700
2.2200
2.1700
2.2100
2.2100
193,900
Aug 28, 2026
2.2600
2.2600
2.1700
2.1700
2.1700
407,700
Aug 27, 2026
2.2500
2.2700
2.2500
2.2500
2.2500
56,500
Aug 26, 2026
2.2600
2.2700
2.2400
2.2600
2.2600
30,200
Aug 25, 2026
2.2600
2.2700
2.2400
2.2500
2.2500
86,800
Aug 24, 2026
2.2600
2.2800
2.2500
2.2500
2.2500
96,000
Aug 21, 2026
2.2600
2.2700
2.2500
2.2700
2.2700
37,100
Aug 20, 2026
2.2700
2.2700
2.2500
2.2600
2.2600
77,300
Aug 19, 2026
2.2600
2.2800
2.2600
2.2800
2.2800
33,200
Aug 18, 2026
2.2900
2.2900
2.2600
2.2800
2.2800
37,800
Aug 17, 2026
2.2800
2.2800
2.2600
2.2700
2.2700
147,800
Aug 14, 2026
2.3100
2.3200
2.2600
2.2900
2.2900
154,800
Aug 13, 2026
2.3000
2.3400
2.2600
2.3400
2.3400
302,900
Aug 12, 2026
2.2800
2.2900
2.2700
2.2700
2.2700
61,900
Aug 11, 2026
2.2600
2.2800
2.2500
2.2700
2.2700
72,200
Aug 7, 2026
2.2800
2.2900
2.2600
2.2600
2.2600
149,200
Aug 6, 2026
2.3100
2.3100
2.2700
2.2700
2.2700
97,500
Aug 5, 2026
2.2900
2.3100
2.2800
2.3100
2.3100
122,900
Aug 4, 2026
2.2700
2.3100
2.2700
2.2900
2.2900
91,100
Aug 3, 2026
2.2800
2.2900
2.2600
2.2800
2.2800
57,100
Jul 31, 2026
2.2800
2.3100
2.2700
2.2800
2.2800
160,300
Jul 30, 2026
2.2500
2.2800
2.2400
2.2700
2.2700
130,800
Jul 29, 2026
2.2400
2.2600
2.2200
2.2400
2.2400
123,200
Jul 28, 2026
2.2600
2.2600
2.2300
2.2400
2.2400
65,900
Jul 27, 2026
2.2300
2.2700
2.2300
2.2600
2.2600
108,400
Jul 24, 2026
2.2400
2.2400
2.2200
2.2200
2.2200
104,700
Jul 23, 2026
2.2500
2.2600
2.2300
2.2600
2.2600
64,300
Jul 22, 2026
2.2600
2.2600
2.2200
2.2400
2.2400
94,400
Jul 21, 2026
2.2400
2.2600
2.2300
2.2600
2.2600
51,900
Jul 20, 2026
2.2100
2.2500
2.2100
2.2400
2.2400
58,300
Jul 17, 2026
2.2800
2.2800
2.2000
2.2200
2.2200
163,700
Jul 16, 2026
2.2600
2.2900
2.2500
2.2600
2.2600
106,400
Jul 15, 2026
2.2500
2.2600
2.2300
2.2600
2.2600
74,300
Jul 14, 2026
2.2100
2.2600
2.2000
2.2500
2.2500
137,200
Jul 13, 2026
2.2600
2.2700
2.2100
2.2200
2.2200
109,300
Jul 10, 2026
2.2200
2.2600
2.2000
2.2500
2.2500
213,900
Jul 9, 2026
2.1900
2.2200
2.1800
2.1900
2.1900
78,000
Jul 8, 2026
2.2000
2.2300
2.1700
2.1900
2.1900
105,200
Jul 7, 2026
2.2100
2.2300
2.1900
2.2000
2.2000
183,800
Jul 6, 2026
2.2000
2.2300
2.2000
2.2100
2.2100
149,700
Jul 3, 2026
2.1500
2.2000
2.1500
2.1900
2.1900
196,200
Jul 2, 2026
2.1300
2.1500
2.1200
2.1400
2.1400
108,300
Jul 1, 2026
2.1300
2.1500
2.1100
2.1300
2.1300
200,400
Jun 30, 2026
2.1600
2.1600
2.1200
2.1300
2.1300
177,200
Jun 29, 2026
2.1500
2.1600
2.1400
2.1600
2.1600
226,800
Jun 26, 2026
2.1700
2.1700
2.1300
2.1500
2.1500
331,200
Jun 25, 2026
2.1900
2.2100
2.1700
2.1700
2.1700
161,600
Jun 24, 2026
2.2100
2.2300
2.1800
2.1900
2.1900
242,200
Jun 23, 2026
2.2000
2.2400
2.1800
2.1800
2.1800
232,800
Jun 22, 2026
2.1900
2.2000
2.1700
2.1800
2.1800
125,300
Jun 19, 2026
2.2000
2.2100
2.1900
2.1900
2.1900
50,300
Jun 18, 2026
2.2200
2.2300
2.1800
2.1900
2.1900
68,600
Jun 17, 2026
2.2200
2.2500
2.2200
2.2300
2.2300
128,700
Jun 16, 2026
2.2400
2.2600
2.2000
2.2200
2.2200
209,400
Jun 15, 2026
2.2100
2.2600
2.2100
2.2400
2.2400
115,200
Jun 12, 2026
2.1800
2.2100
2.1800
2.2000
2.2000
153,800
Jun 11, 2026
2.1800
2.2000
2.1600
2.2000
2.2000
64,600
Jun 10, 2026
2.2000
2.2000
2.1600
2.1700
2.1700
375,000
Jun 9, 2026
2.1800
2.2000
2.1700
2.1800
2.1800
121,300
Jun 8, 2026
2.2300
2.2300
2.1500
2.1800
2.1800
241,000
Jun 5, 2026
2.2400
2.2600
2.2200
2.2400
2.2400
171,600
Jun 4, 2026
2.2300
2.2500
2.2200
2.2300
2.2300
146,100
Jun 3, 2026
2.2700
2.2900
2.2300
2.2300
2.2300
363,200
Jun 2, 2026
2.2600
2.2900
2.2600
2.2700
2.2700
106,500
May 29, 2026
2.2500
2.2900
2.2500
2.2600
2.2600
228,900
May 28, 2026
2.2700
2.2900
2.2700
2.2700
2.2700
193,800
May 26, 2026
2.3100
2.3300
2.2700
2.2700
2.2700
134,000
May 25, 2026
2.3000
2.3400
2.2700
2.3000
2.3000
105,200
May 22, 2026
2.2600
2.3000
2.2400
2.3000
2.3000
90,100
May 21, 2026
2.2700
2.3100
2.2600
2.2800
2.2800
138,200
May 20, 2026
2.2900
2.3000
2.2600
2.2700
2.2700
82,300
May 19, 2026
2.2800
2.3200
2.2700
2.3100
2.3100
101,700
May 18, 2026
2.2900
2.2900
2.2000
2.2700
2.2700
239,500
May 15, 2026
2.3500
2.3700
2.2700
2.2900
2.2900
502,400
May 14, 2026
2.3700
2.4000
2.3400
2.3500
2.3500
281,700
May 13, 2026
2.4000
2.4200
2.3600
2.3600
2.3600
287,200
May 12, 2026
2.3900
2.4300
2.3800
2.4000
2.4000
166,200
May 11, 2026
2.4300
2.4300
2.3900
2.3900
2.3900
120,200
May 8, 2026
2.4400
2.4400
2.4000
2.4300
2.4300
190,200
May 7, 2026
2.4500
2.4800
2.4200
2.4500
2.4500
148,500
May 6, 2026
2.4800
2.4800
2.4300
2.4300
2.4300
252,500
May 5, 2026
2.4800
2.4800
2.4400
2.4800
2.4800
62,500
May 4, 2026
2.4600
2.5200
2.4500
2.4800
2.4800
125,800
Apr 30, 2026
2.4900
2.4900
2.4400
2.4600
2.4600
149,500
Apr 29, 2026
2.5100
2.5300
2.4700
2.5000
2.5000
135,600
Apr 28, 2026
2.5200
2.5300
2.5000
2.5000
2.5000
53,100
Apr 27, 2026
2.5500
2.5600
2.5200
2.5200
2.5200
108,400
Apr 24, 2026
2.5400
2.5600
2.5100
2.5500
2.5500
135,200
Apr 23, 2026
2.5800
2.5800
2.5100
2.5400
2.5400
218,300
Apr 22, 2026
2.5800
2.5900
2.5100
2.5800
2.5800
238,200
Apr 21, 2026
2.5800
2.5800
2.5300
2.5400
2.5400
213,300
Apr 20, 2026
2.4900
2.5800
2.4900
2.5800
2.5800
666,400
Apr 17, 2026
2.5100
2.5100
2.4900
2.5100
2.5100
62,500
Apr 16, 2026
2.5400
2.5400
2.4800
2.5100
2.5100
218,000
Apr 15, 2026
2.5200
2.5600
2.4800
2.5000
2.5000
436,700
Apr 14, 2026
2.4400
2.5300
2.4400
2.5200
2.5200
852,200
Apr 13, 2026
2.4700
2.4800
2.4200
2.4600
2.4600
155,500
Apr 10, 2026
2.4500
2.4900
2.4400
2.4700
2.4700
120,500
Apr 9, 2026
2.5000
2.5000
2.4300
2.4500
2.4500
177,100
Apr 8, 2026
2.4000
2.5200
2.4000
2.5100
2.5100
637,900
Apr 7, 2026
2.4000
2.4000
2.3600
2.3800
2.3800
99,400
Apr 6, 2026
2.3300
2.4000
2.3300
2.4000
2.4000
133,300
Apr 2, 2026
2.4000
2.4100
2.3600
2.3700
2.3700
158,100
Apr 1, 2026
2.3900
2.4300
2.3700
2.4000
2.4000
220,200
Mar 31, 2026
2.3400
2.3800
2.3300
2.3600
2.3600
185,500
Mar 30, 2026
2.3700
2.3700
2.3300
2.3500
2.3500
141,600
Mar 27, 2026
2.3700
2.4100
2.3600
2.3800
2.3800
126,000
Mar 26, 2026
2.4600
2.4600
2.3500
2.3700
2.3700
333,300
Mar 25, 2026
2.3800
2.4500
2.3500
2.4500
2.4500
622,100
Mar 24, 2026
2.3600
2.3800
2.3300
2.3700
2.3700
176,900
Mar 23, 2026
2.3900
2.3900
2.2900
2.3400
2.3400
476,100
Mar 20, 2026
2.3800
2.4300
2.3800
2.4000
2.4000
170,100
Mar 19, 2026
2.4300
2.4400
2.3800
2.4300
2.4300
601,800
Mar 18, 2026
2.4000
2.4700
2.3800
2.4600
2.4600
393,200
Mar 17, 2026
2.3900
2.4200
2.3800
2.4000
2.4000
346,900
Mar 16, 2026
2.3800
2.4000
2.3200
2.3900
2.3900
410,400
Mar 13, 2026
2.4000
2.4300
2.3900
2.4000
2.4000
355,900
Mar 12, 2026
2.4500
2.4500
2.4000
2.4200
2.4200
449,600
Mar 11, 2026
2.5100
2.5100
2.4400
2.4600
2.4600
438,800
Mar 10, 2026
2.4600
2.5100
2.4300
2.5000
2.5000
388,900
Mar 9, 2026
2.5100
2.5100
2.3700
2.4600
2.4600
892,300
Mar 6, 2026
2.4900
2.5200
2.4700
2.5000
2.5000
270,800
Mar 5, 2026
2.5300
2.5700
2.5000
2.5200
2.5200
564,400
Mar 4, 2026
2.5400
2.5500
2.4700
2.5000
2.5000
916,100
Mar 3, 2026
2.6300
2.6700
2.5500
2.5500
2.5500
736,900
Mar 2, 2026
2.6000
2.7000
2.6000
2.6400
2.6400
500,800
Feb 27, 2026
2.6900
2.7600
2.6900
2.7500
2.7500
461,900
Feb 26, 2026
2.7800
2.8200
2.6500
2.7200
2.7200
1,140,700
Feb 25, 2026
2.8200
2.8200
2.7600
2.7800
2.7800
461,400
Feb 24, 2026
2.8000
2.8300
2.7800
2.8100
2.8100
184,000
Feb 23, 2026
2.8500
2.8600
2.7900
2.8000
2.8000
682,100
Feb 20, 2026
2.9000
2.9000
2.8100
2.8200
2.8200
586,300
Feb 19, 2026
2.8100
2.9100
2.8000
2.8800
2.8800
1,289,100
Feb 16, 2026
2.7500
2.8200
2.7200
2.8000
2.8000
350,800
Feb 13, 2026
2.8100
2.8300
2.7300
2.7500
2.7500
1,070,900
Feb 12, 2026
2.7900
2.8300
2.7800
2.8200
2.8200
476,900
Feb 11, 2026
2.8400
2.8500
2.7400
2.7900
2.7900
1,434,700
Feb 10, 2026
2.7000
2.8500
2.7000
2.8400
2.8400
1,405,000
Feb 9, 2026
2.6500
2.7400
2.6500
2.6900
2.6900
397,600
Feb 6, 2026
2.6400
2.6800
2.6000
2.6600
2.6600
658,000
Feb 5, 2026
2.6700
2.7000
2.6200
2.6600
2.6600
869,200
Feb 4, 2026
2.7600
2.7800
2.6000
2.6700
2.6700
1,270,300
Feb 3, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Feb 2, 2026
2.6900
2.7400
2.6300
2.6800
2.6800
1,323,400
Jan 30, 2026
2.6700
2.7100
2.6300
2.7000
2.7000
1,314,300
Jan 29, 2026
2.6200
2.6900
2.6000
2.6800
2.6800
1,387,500
Jan 28, 2026
2.5100
2.6200
2.4900
2.6200
2.6200
1,499,500
Jan 27, 2026
2.3900
2.5600
2.3800
2.5100
2.5100
2,061,500
Jan 26, 2026
2.3500
2.4000
2.3200
2.3700
2.3700
746,000
Jan 23, 2026
2.2900
2.3500
2.2900
2.3300
2.3300
669,100
Jan 22, 2026
2.2800
2.3000
2.2800
2.3000
2.3000
232,100
Jan 21, 2026
2.2400
2.2700
2.2200
2.2700
2.2700
888,600
Jan 20, 2026
2.2300
2.2500
2.2200
2.2300
2.2300
196,600
Jan 19, 2026
2.2700
2.2700
2.2300
2.2300
2.2300
408,600
Jan 16, 2026
2.2100
2.2800
2.2100
2.2700
2.2700
969,800
Jan 15, 2026
2.1900
2.2200
2.1900
2.2100
2.2100
306,500
Jan 14, 2026
2.1600
2.2000
2.1600
2.2000
2.2000
597,500
Jan 13, 2026
2.1500
2.1700
2.1500
2.1600
2.1600
192,300
Jan 12, 2026
2.1700
2.1800
2.1500
2.1500
2.1500
196,300
Jan 9, 2026
2.1900
2.1900
2.1600
2.1600
2.1600
123,100
Jan 8, 2026
2.1800
2.2000
2.1700
2.1900
2.1900
217,500
Jan 7, 2026
2.1300
2.1900
2.1300
2.1800
2.1800
398,400
Jan 6, 2026
2.1600
2.1800
2.1300
2.1700
2.1700
158,000
Jan 5, 2026
2.1900
2.1900
2.1600
2.1600
2.1600
88,300
Jan 2, 2026
2.1600
2.1900
2.1600
2.1800
2.1800
158,500
Dec 31, 2025
2.1600
2.1700
2.1600
2.1600
2.1600
11,000
Dec 30, 2025
2.1700
2.1700
2.1500
2.1600
2.1600
122,300
Dec 29, 2025
2.1500
2.1700
2.1500
2.1700
2.1700
46,500
Dec 26, 2025
2.1900
2.1900
2.1400
2.1500
2.1500
130,300
Dec 24, 2025
2.1900
2.1900
2.1700
2.1900
2.1900
45,600
Dec 23, 2025
2.1700
2.2000
2.1400
2.1900
2.1900
563,600
Dec 22, 2025
2.1800
2.1800
2.1600
2.1700
2.1700
124,400
Dec 19, 2025
2.1600
2.1800
2.1500
2.1800
2.1800
346,400
Dec 18, 2025
2.1200
2.1700
2.1000
2.1600
2.1600
661,800
Dec 17, 2025
2.1100
2.1300
2.1000
2.1200
2.1200
366,800
Dec 16, 2025
2.0900
2.1200
2.0800
2.1000
2.1000
581,800
Dec 15, 2025
2.0600
2.1000
2.0400
2.0900
2.0900
469,700
Dec 12, 2025
2.0300
2.0700
2.0300
2.0600
2.0600
465,200
Dec 11, 2025
2.0200
2.0300
2.0100
2.0200
2.0200
56,100
Dec 10, 2025
2.0300
2.0400
2.0100
2.0200
2.0200
133,800
Dec 9, 2025
2.0200
2.0300
2.0000
2.0100
2.0100
65,000
Dec 8, 2025
2.0100
2.0300
2.0000
2.0200
2.0200
128,200
Dec 5, 2025
2.0200
2.0200
2.0100
2.0100
2.0100
20,600
Dec 4, 2025
2.0100
2.0200
2.0100
2.0200
2.0200
83,900
Dec 3, 2025
2.0200
2.0200
2.0000
2.0100
2.0100
119,600
Dec 2, 2025
2.0100
2.0200
2.0000
2.0200
2.0200
45,200
Dec 1, 2025
2.0100
2.0200
2.0100
2.0200
2.0200
43,700
Nov 28, 2025
2.0100
2.0200
2.0000
2.0100
2.0100
74,500
Nov 27, 2025
2.0000
2.0200
2.0000
2.0100
2.0100
90,500
Nov 26, 2025
2.0000
2.0100
2.0000
2.0000
2.0000
42,500
Nov 25, 2025
2.0000
2.0200
2.0000
2.0100
2.0100
85,600
Nov 24, 2025
1.9900
2.0000
1.9800
2.0000
2.0000
221,900
Nov 21, 2025
2.0100
2.0100
1.9800
1.9900
1.9900
201,500
Nov 20, 2025
2.0000
2.0200
2.0000
2.0100
2.0100
128,900
Nov 19, 2025
2.0000
2.0100
1.9900
1.9900
1.9900
50,400
Nov 18, 2025
2.0300
2.0400
1.9900
1.9900
1.9900
173,000
Nov 17, 2025
2.0000
2.0500
2.0000
2.0400
2.0400
376,600
Nov 14, 2025
2.0300
2.0300
2.0000
2.0000
2.0000
83,200
Nov 13, 2025
2.0700
2.0700
2.0400
2.0400
2.0400
256,200
Nov 12, 2025
2.0500
2.0700
2.0400
2.0600
2.0600
247,600
Nov 11, 2025
2.0000
2.0600
2.0000
2.0500
2.0500
1,004,700
Nov 10, 2025
1.9900
2.0000
1.9700
1.9800
1.9800
160,700
Nov 7, 2025
2.0000
2.0200
1.9700
1.9900
1.9900
475,700
Nov 6, 2025
2.0200
2.0300
2.0000
2.0000
2.0000
226,800
Nov 5, 2025
2.0100
2.0200
1.9700
2.0000
2.0000
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
2.0200
739,100
Nov 3, 2025
2.1600
2.1800
2.1400
2.1400
2.0700
548,600
Oct 31, 2025
2.1500
2.1700
2.1500
2.1700
2.0990
308,800
Oct 30, 2025
2.1600
2.1800
2.1400
2.1700
2.0990
323,800
