Skip to search.
 STI Up0.45%

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
0.91 Up 0.01(0.55%) 3 Jul 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*
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
29 May 20150.920.930.920.9232,671,0000.92
28 May 20150.920.930.920.9316,379,3000.93
27 May 20150.920.930.920.9227,886,3000.92
26 May 20150.930.930.920.9218,136,7000.92
25 May 20150.930.940.930.939,851,3000.93
22 May 20150.930.940.930.9414,979,2000.94
21 May 20150.940.940.920.9327,421,0000.93
20 May 20150.940.950.930.9328,352,8000.93
19 May 20150.970.970.940.9527,910,1000.95
18 May 20150.960.970.940.9732,819,1000.97
15 May 20150.950.960.940.9648,417,4000.96
14 May 20151.021.031.001.019,889,7001.01
13 May 20151.021.021.011.029,632,0001.02
12 May 20151.031.041.011.0214,581,8001.02
11 May 20151.031.031.021.0311,498,0001.03
8 May 20151.001.031.001.0226,238,2001.02
7 May 20151.001.001.001.009,766,5001.00
6 May 20151.001.011.001.0012,083,5001.00
5 May 20151.001.011.001.0018,042,9001.00
4 May 20151.011.011.001.0010,066,2001.00
4 May, 20150.01 Dividend
1 May 20151.021.021.021.0201.01
30 Apr 20151.021.031.011.0221,757,0001.01
29 Apr 20151.021.031.011.0218,254,2001.01
28 Apr 20151.031.041.021.0213,586,0001.01
27 Apr 20151.041.051.031.0410,652,5001.03
24 Apr 20151.031.041.021.0421,356,3001.03
23 Apr 20151.031.041.021.0222,453,3001.01
22 Apr 20151.051.061.031.0321,819,1001.02
21 Apr 20151.031.051.021.0529,453,2001.03
20 Apr 20151.031.031.021.0213,344,4001.01
17 Apr 20151.011.031.011.0338,364,5001.02
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.