Skip to search.
 STI Down0.10%

More On G13.SI

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Genting Singapore PLC (G13.SI)

-SES
0.76 Down 0.02(1.95%) 09:37 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 Aug 20150.790.790.750.7730,256,7000.77
28 Aug 20150.770.780.760.7715,148,6000.77
27 Aug 20150.760.770.750.7631,644,4000.76
26 Aug 20150.750.770.740.7534,852,1000.75
25 Aug 20150.730.770.730.7751,696,9000.77
24 Aug 20150.790.790.750.7543,348,9000.75
21 Aug 20150.810.810.790.8029,642,4000.80
20 Aug 20150.810.810.800.8130,193,9000.81
19 Aug 20150.800.810.800.8026,158,1000.80
18 Aug 20150.800.810.790.8026,596,6000.80
17 Aug 20150.800.810.800.8034,020,3000.80
14 Aug 20150.790.810.790.8031,576,8000.80
13 Aug 20150.810.810.780.7950,554,5000.79
12 Aug 20150.830.830.800.8128,649,2000.81
11 Aug 20150.840.860.830.8320,258,0000.83
10 Aug 20150.830.830.830.8300.83
7 Aug 20150.830.830.830.8300.83
6 Aug 20150.830.840.820.8317,962,6000.83
5 Aug 20150.830.850.800.8361,443,7000.83
4 Aug 20150.880.900.880.9020,116,9000.90
3 Aug 20150.880.890.870.8810,091,6000.88
31 Jul 20150.880.900.880.8826,865,3000.88
30 Jul 20150.910.910.890.8910,523,8000.89
29 Jul 20150.900.910.890.919,531,5000.91
28 Jul 20150.900.900.890.9019,779,7000.90
27 Jul 20150.910.910.890.9018,368,4000.90
24 Jul 20150.930.930.910.9212,995,5000.92
23 Jul 20150.920.930.920.938,761,0000.93
22 Jul 20150.910.930.910.9210,541,8000.92
21 Jul 20150.930.930.910.9116,216,9000.91
20 Jul 20150.910.930.900.9329,397,0000.93
17 Jul 20150.910.910.910.9100.91
16 Jul 20150.910.910.900.919,621,8000.91
15 Jul 20150.910.910.900.9110,334,3000.91
14 Jul 20150.900.910.890.9011,968,1000.90
13 Jul 20150.900.910.880.8919,681,8000.89
10 Jul 20150.890.900.890.9016,078,5000.90
9 Jul 20150.880.890.850.8935,865,7000.89
8 Jul 20150.900.910.880.8838,621,1000.88
7 Jul 20150.910.910.900.919,573,7000.91
6 Jul 20150.900.910.890.9121,257,5000.91
3 Jul 20150.900.910.900.918,471,3000.91
2 Jul 20150.910.910.900.9115,939,4000.91
1 Jul 20150.900.910.900.9113,845,1000.91
30 Jun 20150.900.910.900.9023,384,8000.90
29 Jun 20150.910.910.900.9015,811,6000.90
26 Jun 20150.920.920.910.916,035,7000.91
25 Jun 20150.920.920.910.9116,495,0000.91
24 Jun 20150.920.930.910.9213,741,4000.92
23 Jun 20150.930.930.910.9120,574,2000.91
22 Jun 20150.940.950.930.9314,983,1000.93
19 Jun 20150.930.940.930.9410,164,9000.94
18 Jun 20150.940.940.920.9315,457,7000.93
17 Jun 20150.920.960.910.9439,128,0000.94
16 Jun 20150.910.920.910.9111,335,7000.91
15 Jun 20150.910.920.900.9228,794,8000.92
12 Jun 20150.920.920.900.9126,714,4000.91
11 Jun 20150.910.920.910.9112,587,6000.91
10 Jun 20150.910.920.910.9110,528,9000.91
9 Jun 20150.910.920.910.9116,872,4000.91
8 Jun 20150.920.920.910.9113,226,9000.91
5 Jun 20150.910.920.910.9215,404,6000.92
4 Jun 20150.920.920.910.9115,217,3000.91
3 Jun 20150.910.920.910.9220,390,4000.92
2 Jun 20150.920.920.910.9124,346,9000.91
1 Jun 20150.920.920.920.9200.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.