Singapore markets closed

Genting Singapore Limited (G13.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9100+0.0100 (+1.11%)
At close: 05:07PM SGT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.90000.91500.90000.91000.910044,193,900
17 May 20240.90500.90500.89000.90000.900036,579,881
16 May 20240.92500.92500.90000.90500.905049,994,400
15 May 20240.93000.93000.92000.92500.925029,055,700
14 May 20240.93000.93500.92500.93000.930031,079,900
13 May 20240.92500.94000.91500.92500.925096,608,400
10 May 20240.88000.89000.87500.88500.885024,435,400
09 May 20240.87500.88000.87000.87500.875027,424,600
08 May 20240.88000.88500.87000.87500.875041,514,400
07 May 20240.88500.89500.88000.88500.885030,915,000
06 May 20240.89500.89500.88500.88500.88509,017,700
03 May 20240.89000.89500.88500.89000.890022,689,200
02 May 20240.89500.90000.88000.88500.885045,429,000
02 May 20240.02 Dividend
30 Apr 20240.92500.92500.91500.91500.895031,315,400
29 Apr 20240.92500.93000.92000.92500.904817,636,500
26 Apr 20240.92500.92500.91500.92000.899929,718,200
25 Apr 20240.92000.93000.90000.92000.899974,789,000
24 Apr 20240.94500.95000.94000.94000.919534,474,600
23 Apr 20240.94000.94000.92500.94000.919526,986,900
22 Apr 20240.93000.93500.92000.93000.909737,475,500
19 Apr 20240.93500.94500.91000.92000.899962,665,000
18 Apr 20240.91500.94000.90500.93000.909761,905,900
17 Apr 20240.91000.92000.90500.91000.890128,235,300
16 Apr 20240.90500.92000.90000.90500.885237,618,300
15 Apr 20240.90500.91500.90500.90500.885228,237,500
12 Apr 20240.91000.92000.90000.91000.890124,766,500
11 Apr 20240.92000.92000.90500.91000.890133,061,600
09 Apr 20240.91000.93000.91000.92000.899947,175,600
08 Apr 20240.90000.92000.89500.91000.890143,001,100
05 Apr 20240.88500.90000.88000.89500.875435,344,200
04 Apr 20240.89500.90500.89000.89000.870516,459,300
03 Apr 20240.89500.90000.88500.89500.875419,721,300
02 Apr 20240.90500.91000.89000.89500.875426,744,600
01 Apr 20240.89000.91000.89000.90500.885230,772,900
28 Mar 20240.90500.90500.88000.88500.865731,133,300
27 Mar 20240.89000.90500.89000.89000.870527,019,600
26 Mar 20240.88000.89500.88000.89000.870526,589,900
25 Mar 20240.88500.89500.88500.88500.865720,041,700
22 Mar 20240.89000.90500.88000.88500.865731,927,700
21 Mar 20240.88000.89500.87500.89000.870529,846,800
20 Mar 20240.88000.89000.87000.87000.851017,210,700
19 Mar 20240.87500.88000.87000.87500.855921,175,400
18 Mar 20240.88500.89500.88000.88000.860829,572,800
15 Mar 20240.89500.90000.88000.88500.865754,953,900
14 Mar 20240.90500.91000.90000.90000.880341,982,500
13 Mar 20240.90500.91000.90000.90000.880319,472,000
12 Mar 20240.90500.90500.89500.90000.880314,369,800
11 Mar 20240.90500.90500.89500.90000.880315,744,000
08 Mar 20240.90500.91000.89500.90000.880322,042,900
07 Mar 20240.92000.92000.89500.89500.875430,199,300
06 Mar 20240.90000.92000.89500.91500.895044,253,500
05 Mar 20240.91500.92000.89500.89500.875445,056,300
04 Mar 20240.91500.92000.90500.91500.895022,111,000
01 Mar 20240.91000.91500.90000.90500.885247,142,556
29 Feb 20240.89500.91000.89500.91000.890146,715,000
28 Feb 20240.92000.92000.88000.89000.870570,275,400
27 Feb 20240.91000.93000.90000.92500.904845,633,300
26 Feb 20240.93000.93000.90500.91500.895061,939,800
23 Feb 20240.99000.99000.92500.93000.9097143,605,300
22 Feb 20241.03001.03001.01001.03001.007517,621,900
21 Feb 20241.05001.05001.01001.02000.997743,540,800
20 Feb 20241.06001.06001.04001.06001.036820,963,200
19 Feb 20241.05001.06001.04001.06001.036819,644,300
16 Feb 20241.04001.05001.03001.04001.017333,407,400
15 Feb 20241.02001.05001.01001.04001.017349,060,600
14 Feb 20241.01001.02001.00001.02000.997715,744,800
13 Feb 20241.01001.02001.00001.02000.997719,722,000
09 Feb 20241.00001.02001.00001.02000.997710,882,900
08 Feb 20241.02001.02001.00001.00000.978124,219,800
07 Feb 20241.02001.03001.01001.02000.997710,008,300
06 Feb 20241.01001.02001.00001.01000.987913,506,900
05 Feb 20241.01001.03001.00001.01000.987921,235,800
02 Feb 20241.02001.03001.01001.02000.997723,656,700
01 Feb 20241.01001.03001.00001.02000.997723,186,400
31 Jan 20241.00001.01001.00001.01000.987919,017,100
30 Jan 20241.01001.02001.00001.00000.978122,348,600
29 Jan 20241.02001.03001.01001.01000.987913,086,700
26 Jan 20240.98001.03000.97001.01000.987968,629,100
25 Jan 20240.98500.98500.96000.97500.953739,373,300
24 Jan 20240.98000.98500.97000.98000.958620,322,800
23 Jan 20240.99000.99000.98000.98000.958613,607,500
22 Jan 20240.99501.00000.98000.98500.963517,285,300
19 Jan 20240.98000.99500.98000.98500.963520,657,800
18 Jan 20240.98000.99000.97500.97500.953722,221,200
17 Jan 20240.99501.00000.98000.98500.963519,955,500
16 Jan 20240.99001.01000.99001.00000.978116,198,000
15 Jan 20241.00001.01000.99000.99500.973316,282,000
12 Jan 20241.01001.01000.99501.00000.978112,450,200
11 Jan 20241.00001.01000.99501.01000.987913,129,900
10 Jan 20241.00001.01000.99501.00000.978117,735,600
09 Jan 20241.00001.01000.99501.00000.978112,394,300
08 Jan 20240.99001.00000.98001.00000.978119,588,700
05 Jan 20240.99000.99500.98500.98500.96359,859,400
04 Jan 20240.99001.00000.98500.99500.973318,111,100
03 Jan 20241.00001.01000.99000.99000.968422,735,300
02 Jan 20241.01001.02000.99501.01000.987929,822,900
29 Dec 20230.99501.02000.99001.00000.978127,047,500
28 Dec 20230.99001.00000.98500.99000.968437,386,800
27 Dec 20230.97500.99000.97000.98000.958612,449,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...