Singapore markets closed

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8850-0.0050 (-0.56%)
At close: 05:04PM SGT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.90500.90500.88000.88500.885031,133,300
27 Mar 20240.89000.90500.89000.89000.890027,019,600
26 Mar 20240.88000.89500.88000.89000.890026,589,900
25 Mar 20240.88500.89500.88500.88500.885020,041,700
22 Mar 20240.89000.90500.88000.88500.885031,927,700
21 Mar 20240.88000.89500.87500.89000.890029,846,800
20 Mar 20240.88000.89000.87000.87000.870017,210,700
19 Mar 20240.87500.88000.87000.87500.875021,175,400
18 Mar 20240.88500.89500.88000.88000.880029,572,800
15 Mar 20240.89500.90000.88000.88500.885054,953,900
14 Mar 20240.90500.91000.90000.90000.900041,982,500
13 Mar 20240.90500.91000.90000.90000.900019,472,000
12 Mar 20240.90500.90500.89500.90000.900014,369,800
11 Mar 20240.90500.90500.89500.90000.900015,744,000
08 Mar 20240.90500.91000.89500.90000.900022,042,900
07 Mar 20240.92000.92000.89500.89500.895030,199,300
06 Mar 20240.90000.92000.89500.91500.915044,253,500
05 Mar 20240.91500.92000.89500.89500.895045,056,300
04 Mar 20240.91500.92000.90500.91500.915022,111,000
01 Mar 20240.91000.91500.90000.90500.905047,142,556
29 Feb 20240.89500.91000.89500.91000.910046,715,000
28 Feb 20240.92000.92000.88000.89000.890070,275,400
27 Feb 20240.91000.93000.90000.92500.925045,633,300
26 Feb 20240.93000.93000.90500.91500.915061,939,800
23 Feb 20240.99000.99000.92500.93000.9300143,605,300
22 Feb 20241.03001.03001.01001.03001.030017,621,900
21 Feb 20241.05001.05001.01001.02001.020043,540,800
20 Feb 20241.06001.06001.04001.06001.060020,963,200
19 Feb 20241.05001.06001.04001.06001.060019,644,300
16 Feb 20241.04001.05001.03001.04001.040033,407,400
15 Feb 20241.02001.05001.01001.04001.040049,060,600
14 Feb 20241.01001.02001.00001.02001.020015,744,800
13 Feb 20241.01001.02001.00001.02001.020019,722,000
09 Feb 20241.00001.02001.00001.02001.020010,882,900
08 Feb 20241.02001.02001.00001.00001.000024,219,800
07 Feb 20241.02001.03001.01001.02001.020010,008,300
06 Feb 20241.01001.02001.00001.01001.010013,506,900
05 Feb 20241.01001.03001.00001.01001.010021,235,800
02 Feb 20241.02001.03001.01001.02001.020023,656,700
01 Feb 20241.01001.03001.00001.02001.020023,186,400
31 Jan 20241.00001.01001.00001.01001.010019,017,100
30 Jan 20241.01001.02001.00001.00001.000022,348,600
29 Jan 20241.02001.03001.01001.01001.010013,086,700
26 Jan 20240.98001.03000.97001.01001.010068,629,100
25 Jan 20240.98500.98500.96000.97500.975039,373,300
24 Jan 20240.98000.98500.97000.98000.980020,322,800
23 Jan 20240.99000.99000.98000.98000.980013,607,500
22 Jan 20240.99501.00000.98000.98500.985017,285,300
19 Jan 20240.98000.99500.98000.98500.985020,657,800
18 Jan 20240.98000.99000.97500.97500.975022,221,200
17 Jan 20240.99501.00000.98000.98500.985019,955,500
16 Jan 20240.99001.01000.99001.00001.000016,198,000
15 Jan 20241.00001.01000.99000.99500.995016,282,000
12 Jan 20241.01001.01000.99501.00001.000012,450,200
11 Jan 20241.00001.01000.99501.01001.010013,129,900
10 Jan 20241.00001.01000.99501.00001.000017,735,600
09 Jan 20241.00001.01000.99501.00001.000012,394,300
08 Jan 20240.99001.00000.98001.00001.000019,588,700
05 Jan 20240.99000.99500.98500.98500.98509,859,400
04 Jan 20240.99001.00000.98500.99500.995018,111,100
03 Jan 20241.00001.01000.99000.99000.990022,735,300
02 Jan 20241.01001.02000.99501.01001.010029,822,900
29 Dec 20230.99501.02000.99001.00001.000027,047,500
28 Dec 20230.99001.00000.98500.99000.990037,386,800
27 Dec 20230.97500.99000.97000.98000.980012,449,800
26 Dec 20230.97000.98000.96500.97500.975011,303,600
22 Dec 20230.96500.97500.96500.97000.970010,293,300
21 Dec 20230.96500.97000.95500.96500.965016,321,100
20 Dec 20230.98500.98500.96500.96500.965013,243,900
19 Dec 20230.97000.98500.96500.98000.98008,814,400
18 Dec 20230.98000.98500.95500.97500.975032,593,426
15 Dec 20230.98500.99500.97500.99000.990044,335,400
14 Dec 20230.99000.99500.97500.98000.980024,887,900
13 Dec 20230.98500.99000.97500.98500.985015,030,000
12 Dec 20230.98000.99500.97500.98500.985024,656,500
11 Dec 20230.98001.03000.97500.97500.975073,905,100
08 Dec 20230.96000.98000.96000.98000.980059,895,700
07 Dec 20230.92500.96000.92500.95500.955054,778,000
06 Dec 20230.92000.92500.90500.92500.925016,849,500
05 Dec 20230.91500.92500.91000.91500.915017,525,500
04 Dec 20230.92500.93000.91500.92000.920015,042,200
01 Dec 20230.91000.92500.90500.92000.920021,892,571
30 Nov 20230.90500.91500.90000.91500.915044,525,700
29 Nov 20230.90500.91500.90500.91000.910019,098,600
28 Nov 20230.91500.92000.90000.90000.900019,415,400
27 Nov 20230.91500.92000.91000.91500.915019,547,000
24 Nov 20230.92500.92500.91000.91500.915014,452,500
23 Nov 20230.92000.93000.92000.92500.925013,783,400
22 Nov 20230.93000.93500.92500.92500.925014,937,100
21 Nov 20230.93000.93500.92500.93000.930020,232,700
20 Nov 20230.93500.93500.90500.92500.925037,879,200
17 Nov 20230.94000.95000.92000.93500.935035,730,800
16 Nov 20230.96000.96000.92500.94000.940043,463,900
15 Nov 20230.95000.97000.94500.96000.960063,445,000
14 Nov 20230.88000.95000.88000.94000.9400131,245,100
10 Nov 20230.86000.87000.85000.85000.850014,807,300
09 Nov 20230.86500.87000.86000.86500.865019,865,200
08 Nov 20230.87000.87000.86000.86000.860018,966,900
07 Nov 20230.88500.88500.86500.87500.875024,751,600
06 Nov 20230.88500.88500.87500.88500.885015,662,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...