Skip to search.
 STI Up2.53%

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
0.71 Up 0.03(3.68%) 5 Feb 17:04 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb 20160.690.710.680.7121,186,3000.71
4 Feb 20160.680.690.680.689,473,2000.68
3 Feb 20160.690.690.670.6822,935,2000.68
2 Feb 20160.710.730.690.6924,455,7000.69
1 Feb 20160.710.730.700.7217,879,2000.72
29 Jan 20160.700.710.680.7120,556,4000.71
28 Jan 20160.680.700.670.7010,002,3000.70
27 Jan 20160.690.690.670.6820,062,9000.68
26 Jan 20160.680.680.670.689,243,0000.68
25 Jan 20160.690.690.670.6812,871,7000.68
22 Jan 20160.690.690.680.6915,868,7000.69
21 Jan 20160.680.690.670.6813,829,4000.68
20 Jan 20160.700.700.680.6810,341,2000.68
19 Jan 20160.680.710.680.7123,283,2000.71
18 Jan 20160.690.690.680.6914,806,0000.69
15 Jan 20160.700.710.690.6913,431,0000.69
14 Jan 20160.700.710.700.7012,534,6000.70
13 Jan 20160.720.720.700.7116,598,0000.71
12 Jan 20160.720.720.710.7116,126,0000.71
11 Jan 20160.720.720.710.7114,152,1000.71
8 Jan 20160.710.740.710.7340,265,3000.73
7 Jan 20160.740.740.710.7243,774,9000.72
6 Jan 20160.750.760.740.7418,471,5000.74
5 Jan 20160.760.770.750.7515,484,9000.75
4 Jan 20160.770.780.760.7623,375,9000.76
1 Jan 20160.770.770.770.7700.77
31 Dec 20150.780.790.770.779,246,6000.77
30 Dec 20150.780.790.780.788,313,2000.78
29 Dec 20150.780.780.770.785,697,0000.78
28 Dec 20150.770.780.770.7814,540,8000.78
25 Dec 20150.770.770.770.7700.77
24 Dec 20150.770.780.770.775,317,1000.77
23 Dec 20150.770.780.770.777,495,6000.77
22 Dec 20150.770.770.760.775,761,4000.77
21 Dec 20150.760.770.750.779,254,9000.77
18 Dec 20150.760.770.760.7613,686,2000.76
17 Dec 20150.770.780.760.7817,347,5000.78
16 Dec 20150.760.770.760.7615,079,8000.76
15 Dec 20150.770.770.760.7612,906,6000.76
14 Dec 20150.760.770.750.7714,736,2000.77
11 Dec 20150.780.780.760.7710,657,1000.77
10 Dec 20150.780.790.770.7810,883,7000.78
9 Dec 20150.780.790.780.788,081,2000.78
8 Dec 20150.790.800.770.7817,269,1000.78
7 Dec 20150.780.800.780.7923,614,7000.79
4 Dec 20150.760.770.760.7713,176,5000.77
3 Dec 20150.760.770.750.7710,947,8000.77
2 Dec 20150.770.780.760.7714,728,3000.77
1 Dec 20150.770.770.760.7713,168,7000.77
30 Nov 20150.750.770.740.7647,476,5000.76
27 Nov 20150.770.770.730.7551,238,3000.75
26 Nov 20150.780.780.770.7722,534,3000.77
25 Nov 20150.800.800.780.7818,827,2000.78
24 Nov 20150.750.800.750.8032,959,4000.80
23 Nov 20150.750.760.740.7512,442,5000.75
20 Nov 20150.750.750.740.749,261,0000.74
19 Nov 20150.750.760.740.7517,027,7000.75
18 Nov 20150.750.750.740.7417,271,4000.74
17 Nov 20150.760.760.740.7520,265,4000.75
16 Nov 20150.770.770.740.7640,360,5000.76
13 Nov 20150.790.800.780.7845,907,4000.78
12 Nov 20150.830.840.810.8216,189,3000.82
11 Nov 20150.850.850.830.8415,581,4000.84
10 Nov 20150.850.850.850.8500.85
9 Nov 20150.860.870.840.8511,872,9000.85
6 Nov 20150.860.870.860.8613,410,5000.86
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.