G13.SI - Genting Singapore PLC

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20171.351.361.341.361.3616,667,200
20 Nov 20171.351.351.331.351.3525,242,700
17 Nov 20171.341.371.331.361.3638,129,300
16 Nov 20171.331.341.321.321.3227,216,400
15 Nov 20171.341.341.311.331.3324,360,400
14 Nov 20171.351.361.331.331.3332,461,800
13 Nov 20171.331.361.321.341.3433,069,500
10 Nov 20171.321.341.311.341.3434,423,900
09 Nov 20171.301.321.291.321.3233,580,500
08 Nov 20171.271.301.271.301.3041,714,000
07 Nov 20171.271.281.261.271.2755,705,900
06 Nov 20171.231.241.211.241.2425,460,000
03 Nov 20171.231.231.221.231.239,526,600
02 Nov 20171.231.241.221.231.2316,525,800
01 Nov 20171.221.241.221.241.2431,037,800
31 Oct 20171.221.231.221.221.2219,652,000
30 Oct 20171.241.251.221.231.2321,426,100
27 Oct 20171.251.251.221.251.2540,519,200
26 Oct 20171.201.261.191.251.2560,845,600
25 Oct 20171.201.201.191.201.208,205,900
24 Oct 20171.201.201.191.201.209,053,500
23 Oct 20171.201.201.191.201.209,749,900
20 Oct 20171.201.201.181.201.2013,670,600
19 Oct 20171.181.201.181.201.2020,850,300
17 Oct 20171.191.201.181.181.1813,391,100
16 Oct 20171.201.201.181.191.1913,512,800
13 Oct 20171.201.201.181.201.2014,494,500
12 Oct 20171.181.201.181.201.2011,527,700
11 Oct 20171.211.211.171.181.1822,973,800
10 Oct 20171.201.221.201.211.2121,874,100
09 Oct 20171.211.211.201.201.2014,078,700
06 Oct 20171.201.211.191.211.2136,098,000
05 Oct 20171.211.221.201.211.2128,964,400
04 Oct 20171.191.221.191.221.2233,531,200
03 Oct 20171.181.191.171.191.1919,165,600
02 Oct 20171.171.191.171.181.1819,312,400
29 Sep 20171.151.171.151.171.1719,237,700
28 Sep 20171.151.161.151.161.1618,458,100
27 Sep 20171.151.161.151.161.1618,997,600
26 Sep 20171.141.161.141.151.1519,621,600
25 Sep 20171.151.151.141.151.1516,650,400
22 Sep 20171.141.151.131.141.1416,858,300
21 Sep 20171.141.151.131.141.1417,131,300
20 Sep 20171.141.151.131.131.1315,517,000
19 Sep 20171.161.161.141.141.1422,110,500
18 Sep 20171.151.161.151.151.1510,792,300
15 Sep 20171.141.161.131.151.1530,003,100
14 Sep 20171.151.151.131.141.1415,988,900
13 Sep 20171.151.161.141.151.1511,343,700
12 Sep 20171.161.161.151.151.1513,099,200
11 Sep 20171.161.171.151.161.1618,632,300
08 Sep 20171.151.161.141.161.1613,790,300
07 Sep 20171.151.161.141.151.1510,831,100
06 Sep 20171.161.161.141.151.1528,805,900
05 Sep 20171.151.161.151.161.1613,223,100
04 Sep 20171.181.181.151.151.1526,533,300
31 Aug 20171.191.191.181.181.1813,429,000
30 Aug 20171.181.191.171.181.1810,148,200
29 Aug 20171.181.181.171.171.1710,850,800
28 Aug 20171.191.191.181.181.189,872,600
25 Aug 20171.191.191.181.191.1913,575,000
24 Aug 20171.181.191.171.191.1914,780,800
23 Aug 20171.171.181.161.181.1812,061,600
23 Aug 20170.015 Dividend
22 Aug 20171.181.191.171.181.178,164,800
21 Aug 20171.191.191.171.181.1714,080,900
18 Aug 20171.181.191.171.191.1710,085,400
17 Aug 20171.181.201.181.191.1718,444,400
16 Aug 20171.171.181.161.181.1723,276,900
15 Aug 20171.181.181.161.171.1613,199,100
14 Aug 20171.161.181.161.181.1719,218,700
11 Aug 20171.171.181.151.151.1432,389,100
10 Aug 20171.201.201.171.181.1729,217,500
08 Aug 20171.181.201.171.201.1820,286,800
07 Aug 20171.191.201.171.181.1719,335,800
04 Aug 20171.201.201.171.191.1727,312,800
03 Aug 20171.201.221.181.201.1860,247,800
02 Aug 20171.171.181.151.181.1734,974,800
01 Aug 20171.161.171.151.161.1521,392,000
31 Jul 20171.161.171.141.161.1524,630,400
28 Jul 20171.151.161.131.151.1429,054,100
27 Jul 20171.131.151.121.151.1438,935,300
26 Jul 20171.121.131.101.111.0911,253,000
25 Jul 20171.111.121.111.121.109,582,200
24 Jul 20171.131.131.111.111.0913,046,200
21 Jul 20171.091.131.081.131.1137,039,200
20 Jul 20171.111.111.081.081.0721,122,900
19 Jul 20171.091.111.091.111.0923,278,300
18 Jul 20171.091.101.081.101.0814,810,900
17 Jul 20171.091.101.081.091.0823,034,000
14 Jul 20171.071.091.051.081.0727,240,000
13 Jul 20171.071.071.051.071.0519,862,000
12 Jul 20171.081.081.051.051.0427,948,300
11 Jul 20171.081.091.071.081.0632,018,300
10 Jul 20171.071.081.071.081.0616,676,500
07 Jul 20171.061.071.051.071.0517,069,100
06 Jul 20171.081.091.061.071.0529,661,300
05 Jul 20171.071.081.051.081.0630,476,500
04 Jul 20171.091.101.071.071.0518,536,900
03 Jul 20171.091.111.081.091.0717,771,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...