Skip to search.
 STI Up1.05%

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 0.03(3.52%) 27 May 17:04 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 May 20160.720.720.710.7111,933,1000.71
25 May 20160.720.730.720.7225,331,6000.72
24 May 20160.720.720.700.7121,723,3000.71
23 May 20160.730.730.720.7212,575,7000.72
20 May 20160.730.740.720.7316,869,6000.73
19 May 20160.750.750.720.7324,438,9000.73
18 May 20160.750.760.740.7516,539,6000.75
17 May 20160.760.780.750.7621,922,8000.76
16 May 20160.760.770.740.7757,764,6000.77
13 May 20160.790.800.780.7928,023,4000.79
12 May 20160.770.800.760.8030,583,0000.80
11 May 20160.770.770.750.7621,810,2000.76
10 May 20160.760.770.750.7615,325,5000.76
9 May 20160.760.770.760.7712,482,4000.77
6 May 20160.780.780.760.7625,459,2000.76
5 May 20160.770.800.770.7927,042,4000.79
5 May, 20160.015 Dividend
4 May 20160.810.810.790.7928,323,6000.77
3 May 20160.820.820.810.8111,655,5000.79
2 May 20160.820.820.820.8200.80
29 Apr 20160.830.830.810.8225,074,4000.80
28 Apr 20160.860.860.830.8324,189,1000.81
27 Apr 20160.840.860.830.8522,130,1000.83
26 Apr 20160.840.840.830.8313,956,7000.81
25 Apr 20160.860.870.830.8419,460,1000.82
22 Apr 20160.880.890.870.8717,575,8000.85
21 Apr 20160.870.890.870.8920,346,1000.87
20 Apr 20160.870.880.860.8722,907,1000.85
19 Apr 20160.850.870.850.8622,479,5000.84
18 Apr 20160.850.850.840.858,187,3000.83
15 Apr 20160.850.860.850.8611,285,7000.84
14 Apr 20160.860.870.850.8522,506,7000.83
13 Apr 20160.830.860.830.8531,179,8000.83
12 Apr 20160.830.830.820.837,033,5000.81
11 Apr 20160.820.830.820.836,663,0000.81
8 Apr 20160.830.840.820.8311,841,7000.81
7 Apr 20160.840.850.830.8414,071,4000.82
6 Apr 20160.820.850.810.8427,453,9000.82
5 Apr 20160.830.840.810.8119,650,5000.79
4 Apr 20160.820.840.820.848,012,6000.82
1 Apr 20160.830.830.810.8217,857,7000.80
31 Mar 20160.820.840.820.8417,942,1000.82
30 Mar 20160.810.850.810.8542,828,8000.83
29 Mar 20160.810.820.800.8114,982,0000.79
28 Mar 20160.830.830.810.819,705,6000.79
25 Mar 20160.820.820.820.8200.80
24 Mar 20160.840.840.820.8215,443,4000.80
23 Mar 20160.840.850.840.8415,775,6000.82
22 Mar 20160.820.840.820.8426,230,5000.82
21 Mar 20160.820.820.810.829,940,0000.80
18 Mar 20160.820.820.810.8214,772,7000.80
17 Mar 20160.810.820.800.8218,509,7000.80
16 Mar 20160.800.810.790.7914,387,5000.77
15 Mar 20160.820.830.790.8019,050,9000.78
14 Mar 20160.810.820.810.8217,435,3000.80
11 Mar 20160.780.810.770.8024,582,8000.78
10 Mar 20160.790.790.770.789,478,6000.77
9 Mar 20160.770.790.770.7915,089,5000.77
8 Mar 20160.790.790.760.7718,098,9000.75
7 Mar 20160.780.790.780.7914,901,0000.77
4 Mar 20160.770.780.760.7826,080,4000.77
3 Mar 20160.750.770.750.7730,428,9000.75
2 Mar 20160.760.770.750.7523,468,7000.74
1 Mar 20160.750.760.750.7615,232,9000.74
29 Feb 20160.770.770.740.7623,195,3000.74
26 Feb 20160.750.760.740.7630,838,6000.75
25 Feb 20160.750.750.730.7419,976,3000.72
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.