Goodwill Entertainment Holding Limited (SGX:GEH)
Singapore
· Delayed Price · Currency is SGD 0.1620
+0.0030 (1.89%)
At close: Dec 5, 2025
SGXC:GEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 300,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 300 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,400 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 100,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 10,100 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 124,300 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 80,200 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 3,900 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 61,000 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 1,000 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 24,900 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.12% | 1,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 1,000 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 100 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.85% | 100 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | 56,000 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.78% | 119,000 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 51,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 100 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 70,200 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 55,100 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 377,000 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 430,200 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 471,100 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 319,800 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 515,500 |
| Sep 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 448,300 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 222,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 200,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 250,000 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 360,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 593,100 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 340,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 447,800 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 200,000 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 200,000 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 210,000 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 150,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 175,100 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 178,000 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | 1,102,100 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.32% | 140,000 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 85,400 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |