Skip to search.
 STI Up0.29%

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
1.04 Up 0.02(1.46%) 24 Apr 17:04 SGT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Apr 20151.031.041.021.0421,356,3001.03
23 Apr 20151.031.041.021.0222,453,3001.02
22 Apr 20151.051.061.031.0321,819,1001.02
21 Apr 20151.031.051.021.0529,453,2001.03
20 Apr 20151.031.031.021.0213,344,4001.02
17 Apr 20151.011.031.011.0338,364,5001.03
16 Apr 20151.021.021.011.0114,252,8001.01
15 Apr 20151.011.021.011.0221,233,9001.01
14 Apr 20151.011.021.001.0227,123,6001.01
13 Apr 20151.011.011.001.0115,533,1001.01
10 Apr 20150.991.010.991.0158,474,9001.01
9 Apr 20150.960.980.960.9837,081,2000.97
8 Apr 20150.960.960.950.967,333,4000.95
7 Apr 20150.950.960.940.9614,214,3000.95
6 Apr 20150.950.960.940.945,196,1000.93
3 Apr 20150.950.950.950.9500.94
2 Apr 20150.940.960.930.9522,492,0000.94
1 Apr 20150.920.940.920.9314,556,7000.92
31 Mar 20150.940.940.920.9223,619,8000.91
30 Mar 20150.930.950.930.9310,136,5000.92
27 Mar 20150.930.940.920.9413,778,2000.93
26 Mar 20150.930.940.920.9221,335,8000.91
25 Mar 20150.930.940.930.939,411,5000.92
24 Mar 20150.960.960.930.9433,540,7000.93
23 Mar 20150.950.970.950.9511,708,1000.94
20 Mar 20150.940.970.930.9538,613,2000.94
19 Mar 20150.920.940.910.9420,511,6000.93
18 Mar 20150.910.920.910.9121,189,2000.90
17 Mar 20150.920.930.910.9112,681,4000.90
16 Mar 20150.920.930.910.9221,292,8000.91
13 Mar 20150.940.940.920.9320,637,1000.92
12 Mar 20150.930.940.920.9320,733,5000.92
11 Mar 20150.920.940.920.9330,967,9000.92
10 Mar 20150.970.970.930.9443,230,8000.93
9 Mar 20150.920.960.910.9636,243,8000.95
6 Mar 20150.950.950.930.9343,425,8000.92
5 Mar 20150.960.970.950.9529,730,1000.94
4 Mar 20150.970.970.960.9722,492,7000.96
3 Mar 20150.980.980.970.9719,106,4000.96
2 Mar 20150.980.990.970.9828,515,3000.97
27 Feb 20150.980.990.980.9928,632,2000.98
26 Feb 20150.990.990.980.9838,804,0000.97
25 Feb 20150.991.000.970.98130,276,9000.97
24 Feb 20151.061.061.041.0511,439,8001.03
23 Feb 20151.051.071.051.0622,801,3001.04
20 Feb 20151.051.051.051.0501.04
19 Feb 20151.051.051.051.0501.04
18 Feb 20151.031.051.031.0511,632,1001.04
17 Feb 20151.031.031.021.035,793,8001.02
16 Feb 20151.031.041.021.038,258,5001.03
13 Feb 20151.031.031.021.0314,110,5001.02
12 Feb 20151.041.041.021.0212,889,8001.02
11 Feb 20151.041.051.031.047,258,5001.03
10 Feb 20151.021.051.021.0413,197,1001.03
9 Feb 20151.041.051.021.0213,896,0001.02
6 Feb 20151.061.071.031.0423,957,9001.03
5 Feb 20151.071.071.051.0610,103,6001.04
4 Feb 20151.081.081.061.0711,862,6001.06
3 Feb 20151.071.071.061.0710,451,3001.05
2 Feb 20151.081.081.051.0614,272,5001.05
30 Jan 20151.081.091.071.0831,862,7001.07
29 Jan 20151.061.081.061.0831,418,7001.06
28 Jan 20151.041.061.041.0612,813,5001.05
27 Jan 20151.041.061.031.0622,022,0001.04
26 Jan 20151.031.041.031.048,875,2001.03
23 Jan 20151.051.051.041.0418,587,2001.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.