Skip to search.
 STI Up0.43%

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
0.74 Up 0.01(0.68%) 09:10 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
30 Jun 20160.740.740.720.7326,752,4000.73
29 Jun 20160.710.710.700.7110,364,8000.71
28 Jun 20160.690.710.690.7023,381,1000.70
27 Jun 20160.700.710.690.7015,789,2000.70
24 Jun 20160.730.730.690.7040,023,5000.70
23 Jun 20160.730.740.730.7310,188,2000.73
22 Jun 20160.720.740.720.7213,011,1000.72
21 Jun 20160.730.740.720.7315,638,6000.73
20 Jun 20160.720.740.720.7312,424,1000.73
17 Jun 20160.730.730.710.7220,772,6000.72
16 Jun 20160.730.740.720.7212,599,2000.72
15 Jun 20160.730.740.720.7310,221,8000.73
14 Jun 20160.730.750.730.7315,002,5000.73
13 Jun 20160.740.740.730.7312,456,0000.73
10 Jun 20160.770.770.740.7413,839,6000.74
9 Jun 20160.770.780.760.7610,782,2000.76
8 Jun 20160.770.780.760.7710,646,2000.77
7 Jun 20160.760.770.760.7715,971,2000.77
6 Jun 20160.760.760.750.7516,406,6000.75
3 Jun 20160.760.770.750.7614,003,9000.76
2 Jun 20160.750.770.750.7612,092,9000.76
1 Jun 20160.740.770.730.7616,645,5000.76
31 May 20160.770.780.740.7425,062,2000.74
30 May 20160.740.770.740.7623,600,9000.76
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.