Singapore Markets closed

Genting Singapore PLC (G13.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.105+0.03 (+2.79%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj close*Volume
29 Jun 20171.081.111.081.111.1138,799,600
28 Jun 20171.081.081.061.081.0819,159,900
27 Jun 20171.071.101.071.081.0833,864,700
23 Jun 20171.091.111.071.071.0739,533,700
22 Jun 20171.141.141.081.091.0953,998,700
21 Jun 20171.151.151.131.141.1418,200,600
20 Jun 20171.161.161.141.161.1615,544,800
19 Jun 20171.141.151.141.151.156,872,700
16 Jun 20171.161.161.131.131.1328,867,600
15 Jun 20171.161.161.151.151.1510,206,500
14 Jun 20171.171.171.161.161.1617,351,100
13 Jun 20171.161.181.161.161.1618,467,700
12 Jun 20171.191.201.161.161.1611,838,900
09 Jun 20171.171.191.171.191.1918,181,100
08 Jun 20171.161.181.161.171.1711,127,100
07 Jun 20171.151.171.151.161.1614,835,700
06 Jun 20171.171.181.151.151.1523,850,000
05 Jun 20171.171.181.161.181.1823,852,900
02 Jun 20171.181.181.161.171.1711,397,700
01 Jun 20171.171.181.161.181.1812,028,500
31 May 20171.161.181.161.181.1824,525,100
30 May 20171.171.171.151.161.166,011,900
29 May 20171.171.181.161.171.179,299,445
26 May 20171.171.191.161.161.1622,733,200
25 May 20171.161.211.161.171.1751,817,500
24 May 20171.151.161.141.161.1616,845,800
23 May 20171.161.161.141.141.1422,098,200
22 May 20171.151.161.141.151.1518,956,900
19 May 20171.151.161.141.151.1516,384,500
18 May 20171.131.151.131.151.1519,532,300
17 May 20171.161.161.131.151.1518,030,000
16 May 20171.161.161.141.161.1629,360,100
15 May 20171.151.161.131.151.1571,688,300
12 May 20171.081.081.061.081.0819,536,800
11 May 20171.101.101.081.081.0824,665,800
09 May 20171.101.111.091.101.1018,690,100
08 May 20171.091.121.091.111.1133,833,700
05 May 20171.091.101.071.091.0924,163,100
04 May 20171.101.101.081.091.0921,569,500
04 May 20170.015 Dividend
03 May 20171.131.131.111.111.1016,232,100
02 May 20171.121.131.121.131.1118,447,400
28 Apr 20171.131.131.111.121.1030,837,300
27 Apr 20171.121.141.111.131.1131,642,600
26 Apr 20171.081.121.081.121.1050,289,100
25 Apr 20171.061.081.061.081.0614,762,800
24 Apr 20171.081.081.041.071.0516,007,300
21 Apr 20171.081.081.071.081.0613,079,300
20 Apr 20171.061.081.051.071.0625,129,600
19 Apr 20171.091.091.061.071.0522,966,500
18 Apr 20171.091.091.081.091.0816,541,600
17 Apr 20171.101.101.081.081.0716,302,900
13 Apr 20171.091.101.091.101.0811,652,200
12 Apr 20171.061.101.061.101.0939,938,200
11 Apr 20171.081.081.051.071.0523,052,100
10 Apr 20171.041.091.041.071.0649,557,900
07 Apr 20171.021.031.011.031.0217,217,200
06 Apr 20171.021.021.011.021.0113,580,300
05 Apr 20171.021.031.001.031.0217,083,600
04 Apr 20171.031.031.021.031.027,544,141
03 Apr 20171.021.031.021.031.0215,300,200
31 Mar 20171.021.031.011.021.0134,315,400
30 Mar 20171.021.021.011.021.019,101,700
29 Mar 20171.011.021.001.021.0122,468,500
28 Mar 20171.001.010.991.011.0025,278,300
27 Mar 20170.991.000.991.000.9812,563,700
24 Mar 20171.001.000.980.990.9711,188,300
23 Mar 20170.991.000.991.000.9816,288,900
22 Mar 20170.991.000.980.980.9717,603,100
21 Mar 20171.001.000.991.000.9912,729,200
20 Mar 20171.001.000.991.000.9814,311,900
17 Mar 20171.001.000.991.000.9914,754,700
16 Mar 20170.991.000.991.000.9921,529,000
15 Mar 20170.991.000.990.990.9811,170,800
14 Mar 20171.001.000.990.990.9813,293,400
13 Mar 20171.001.010.991.000.9811,540,000
10 Mar 20170.991.000.981.000.999,107,700
09 Mar 20170.991.000.980.990.9810,671,800
08 Mar 20171.001.010.991.000.9919,221,800
07 Mar 20170.981.000.981.000.9922,697,600
06 Mar 20170.990.990.970.970.9615,488,800
03 Mar 20170.990.990.960.980.9719,685,100
02 Mar 20171.001.010.980.990.9730,903,400
01 Mar 20171.001.000.980.990.9733,723,200
28 Feb 20170.991.000.980.990.9823,728,000
27 Feb 20171.001.010.990.990.9826,311,800
24 Feb 20171.031.031.001.000.9928,574,700
23 Feb 20171.021.041.011.031.0278,974,900
22 Feb 20170.980.990.970.980.9718,604,700
21 Feb 20170.980.980.960.970.9613,601,800
20 Feb 20170.980.990.980.980.965,635,100
17 Feb 20171.011.010.980.980.9717,435,800
16 Feb 20171.001.011.001.011.0023,956,100
15 Feb 20170.981.010.981.000.9945,724,600
14 Feb 20170.970.980.960.970.9618,171,000
13 Feb 20170.970.980.960.970.9612,405,500
10 Feb 20170.970.980.960.970.9612,476,400
09 Feb 20170.960.970.960.970.9611,774,900
08 Feb 20170.970.980.960.960.9511,415,300
07 Feb 20170.960.990.960.960.9516,384,000
*Close price adjusted for dividends and splits.
Loading more data...