Skip to search.
 STI Down0.56%

More On G13.SI

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Genting Singapore PLC (G13.SI)

-SES
0.75 Up 0.01(0.67%) 30 Sep 17:04 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Sep 20160.740.750.740.7517,917,6000.75
29 Sep 20160.750.750.740.7516,305,1000.75
28 Sep 20160.740.750.740.745,044,7000.74
27 Sep 20160.740.750.740.7419,553,0000.74
26 Sep 20160.750.750.740.755,314,3000.75
23 Sep 20160.760.760.740.758,991,3000.75
22 Sep 20160.760.760.750.756,780,4000.75
21 Sep 20160.750.760.740.758,167,4000.75
20 Sep 20160.750.750.740.7516,459,7000.75
19 Sep 20160.740.750.740.7511,573,9000.75
16 Sep 20160.730.740.730.7411,356,2000.74
15 Sep 20160.730.740.730.739,566,9000.73
14 Sep 20160.740.740.730.7313,109,7000.73
13 Sep 20160.740.750.730.7318,065,7000.73
12 Sep 20160.760.760.760.7600.76
9 Sep 20160.760.770.760.769,973,8000.76
8 Sep 20160.770.770.760.7712,732,2000.77
7 Sep 20160.770.770.760.7614,451,5000.76
6 Sep 20160.740.770.740.7731,993,9000.77
5 Sep 20160.730.740.720.7417,454,6000.74
2 Sep 20160.720.730.720.7211,279,2000.72
1 Sep 20160.720.730.720.727,344,6000.72
31 Aug 20160.730.730.720.7217,218,4000.72
30 Aug 20160.740.750.730.7320,689,2000.73
29 Aug 20160.750.750.730.7423,060,3000.74
26 Aug 20160.750.760.750.767,946,3000.76
25 Aug 20160.760.760.750.757,094,1000.75
24 Aug 20160.750.760.750.765,211,3000.76
23 Aug 20160.760.770.740.7512,759,3000.75
22 Aug 20160.760.770.760.767,205,2000.76
19 Aug 20160.750.770.750.7610,042,4000.76
18 Aug 20160.740.760.740.768,602,4000.76
17 Aug 20160.750.750.740.745,262,3000.74
16 Aug 20160.750.760.750.759,036,0000.75
15 Aug 20160.750.760.750.766,553,1000.76
12 Aug 20160.760.770.750.7610,927,3000.76
11 Aug 20160.760.760.750.767,201,0000.76
10 Aug 20160.760.770.760.7616,568,2000.76
9 Aug 20160.760.760.760.7600.76
8 Aug 20160.760.770.760.7613,538,0000.76
5 Aug 20160.770.770.750.7637,791,0000.76
4 Aug 20160.790.800.780.8010,472,8000.80
3 Aug 20160.790.800.780.799,044,6000.79
2 Aug 20160.810.820.800.8014,128,9000.80
1 Aug 20160.790.820.790.8127,835,4000.81
29 Jul 20160.780.800.780.7929,543,5000.79
28 Jul 20160.780.790.780.799,909,3000.79
27 Jul 20160.780.790.780.7913,266,2000.79
26 Jul 20160.800.800.780.7819,624,8000.78
25 Jul 20160.810.810.800.8013,030,6000.80
22 Jul 20160.810.810.790.8110,749,6000.81
21 Jul 20160.800.810.800.819,983,1000.81
20 Jul 20160.800.810.790.8118,610,9000.81
19 Jul 20160.820.820.790.7913,072,4000.79
18 Jul 20160.810.820.810.8216,036,0000.82
15 Jul 20160.790.820.790.8135,518,0000.81
14 Jul 20160.780.790.770.796,785,7000.79
13 Jul 20160.780.780.770.789,102,8000.78
12 Jul 20160.770.780.760.7814,181,9000.78
11 Jul 20160.770.780.760.7615,279,1000.76
8 Jul 20160.770.770.750.767,845,7000.76
7 Jul 20160.770.780.770.7712,547,3000.77
6 Jul 20160.770.770.770.7700.77
5 Jul 20160.770.790.760.7721,033,8000.77
4 Jul 20160.740.770.740.7730,551,3000.77
1 Jul 20160.730.740.730.7412,270,5000.74
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.