Skip to search.
 STI Down0.65%

More On G13.SI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Genting Singapore PLC (G13.SI)

-SES
1.00 Down 0.03(2.43%) 24 Feb 17:04 SGT
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb 20171.031.031.001.0028,574,7001.00
23 Feb 20171.021.041.011.0378,974,9001.03
22 Feb 20170.980.990.970.9818,604,7000.98
21 Feb 20170.980.980.960.9713,601,8000.97
20 Feb 20170.980.990.980.985,635,1000.98
17 Feb 20171.011.010.980.9817,435,8000.98
16 Feb 20171.001.011.001.0123,956,1001.01
15 Feb 20170.981.010.981.0045,724,6001.00
14 Feb 20170.970.980.960.9718,171,0000.97
13 Feb 20170.970.980.960.9712,405,5000.97
10 Feb 20170.970.980.970.9712,476,4000.97
9 Feb 20170.970.970.960.9711,774,9000.97
8 Feb 20170.970.980.960.9711,415,3000.97
7 Feb 20170.970.990.970.9716,384,0000.97
6 Feb 20170.970.980.970.9710,039,6000.97
3 Feb 20170.970.980.960.9612,719,2000.96
2 Feb 20170.980.990.970.9712,945,3000.97
1 Feb 20170.970.990.970.9922,876,2000.99
31 Jan 20170.960.980.950.9725,138,4000.97
30 Jan 20170.960.960.960.9600.96
27 Jan 20170.970.970.950.965,851,7000.96
26 Jan 20170.960.970.960.9614,874,6000.96
25 Jan 20170.970.970.950.9627,391,8000.96
24 Jan 20170.950.960.950.9628,068,7000.96
23 Jan 20170.940.950.930.9516,564,2000.95
20 Jan 20170.930.940.930.9316,461,6000.93
19 Jan 20170.930.940.920.9314,232,5000.93
18 Jan 20170.920.940.910.9343,676,6000.93
17 Jan 20170.920.930.910.9213,705,6000.92
16 Jan 20170.930.930.910.9113,435,8000.91
13 Jan 20170.920.930.920.9319,604,7000.93
12 Jan 20170.940.950.920.9214,216,4000.92
11 Jan 20170.950.950.930.9414,640,2000.94
10 Jan 20170.950.950.930.9517,714,4000.95
9 Jan 20170.930.960.930.9522,662,4000.95
6 Jan 20170.930.930.910.9322,400,0000.93
5 Jan 20170.910.940.910.9329,287,1000.93
4 Jan 20170.880.920.880.9133,008,7000.91
3 Jan 20170.910.910.870.8829,793,5000.88
2 Jan 20170.910.910.910.9100.91
30 Dec 20160.920.930.910.9122,828,0000.91
29 Dec 20160.920.920.910.9211,235,6000.92
28 Dec 20160.910.930.910.9214,192,6000.92
27 Dec 20160.910.920.910.918,712,7000.91
26 Dec 20160.910.910.910.9100.91
23 Dec 20160.920.920.910.9112,628,2000.91
22 Dec 20160.920.930.910.9214,212,1000.92
21 Dec 20160.930.940.920.9215,228,5000.92
20 Dec 20160.930.940.920.9317,266,1000.93
19 Dec 20160.940.950.920.9322,850,4000.93
16 Dec 20160.960.960.930.9541,433,0000.95
15 Dec 20160.980.980.960.9626,781,2000.96
14 Dec 20160.991.000.970.9926,965,8000.99
13 Dec 20160.960.980.950.9830,854,3000.98
12 Dec 20160.990.990.950.9633,337,6000.96
9 Dec 20160.980.980.950.9842,926,8000.98
8 Dec 20161.031.040.991.0045,746,8001.00
7 Dec 20160.991.030.981.0260,515,9001.02
6 Dec 20160.970.990.960.9831,072,7000.98
5 Dec 20160.970.970.950.9727,027,5000.97
2 Dec 20160.960.980.950.9627,015,6000.96
1 Dec 20160.980.980.950.9618,340,1000.96
30 Nov 20160.980.980.970.9743,289,7000.97
29 Nov 20160.970.970.930.9736,246,5000.97
28 Nov 20160.960.990.960.9734,529,9000.97
25 Nov 20160.960.960.950.9612,871,4000.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in SGD.