Singapore markets open in 3 hours 54 minutes

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7400+0.0050 (+0.68%)
At close: 5:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20210.73500.74000.73500.74000.740010,683,600
20 Sep 20210.73000.74000.73000.73500.735011,910,000
17 Sep 20210.73000.74000.72500.73500.735047,626,200
16 Sep 20210.76000.76500.71000.74000.740095,050,200
15 Sep 20210.77500.77500.76000.76500.765024,848,700
14 Sep 20210.77500.78500.77500.77500.775017,384,700
13 Sep 20210.78500.78500.77000.77500.775026,887,200
10 Sep 20210.78000.79000.77500.78500.785018,389,500
09 Sep 20210.78000.78500.77000.78000.780023,749,800
08 Sep 20210.78000.78500.77000.78000.780025,024,200
07 Sep 20210.78000.79000.77500.78500.785028,346,200
06 Sep 20210.78000.79000.77500.78500.785022,212,600
03 Sep 20210.78500.79000.77500.78000.780016,475,700
02 Sep 20210.77500.79000.77500.78000.780022,690,100
01 Sep 20210.76500.78000.76500.77500.775035,601,900
31 Aug 20210.78500.78500.76500.76500.765057,314,700
30 Aug 20210.79000.79000.78500.78500.78508,092,600
27 Aug 20210.78500.79000.77500.79000.790039,896,600
26 Aug 20210.79000.79500.78000.78500.785018,193,700
25 Aug 20210.79000.79500.78500.79000.790013,230,900
24 Aug 20210.79500.79500.78000.78500.785031,771,600
23 Aug 20210.80000.80000.78000.79500.795052,438,500
20 Aug 20210.80500.81000.80000.80500.805015,395,100
19 Aug 20210.81000.81500.80000.80000.800020,072,900
18 Aug 20210.81000.83000.81000.81500.815025,909,600
17 Aug 20210.81500.82000.80500.81000.810027,655,500
16 Aug 20210.80000.82000.80000.81500.815029,551,700
13 Aug 20210.80500.81000.80000.80000.800024,545,500
12 Aug 20210.80000.80500.79500.80000.800019,261,700
11 Aug 20210.80500.80500.80000.80000.80007,855,000
10 Aug 20210.80000.81000.79500.80500.805033,000,300
06 Aug 20210.79500.80000.79000.79000.790017,908,200
05 Aug 20210.79500.80000.79000.79500.795014,733,000
04 Aug 20210.79500.80500.79000.80000.800042,055,500
03 Aug 20210.80000.80500.79500.80000.800024,334,400
02 Aug 20210.81500.82000.79500.80500.805038,273,900
30 Jul 20210.81500.82500.80500.81000.810029,542,400
29 Jul 20210.81500.82000.81000.82000.820025,080,900
28 Jul 20210.81500.82000.80500.81000.810017,414,400
27 Jul 20210.81000.82500.80500.81000.810020,593,900
26 Jul 20210.81000.81500.80500.81000.810012,215,900
23 Jul 20210.81500.82000.81000.81500.815014,350,000
22 Jul 20210.80500.81500.80500.81000.810016,236,600
21 Jul 20210.81500.82000.80000.80500.805037,854,900
19 Jul 20210.81000.82000.80500.82000.820017,146,200
16 Jul 20210.82500.83500.81500.82000.820031,628,200
15 Jul 20210.83000.83500.82500.83000.830010,745,400
14 Jul 20210.84000.84000.83000.83500.835021,157,100
13 Jul 20210.84500.85000.83500.84000.840023,599,600
12 Jul 20210.84500.85000.84000.84500.84508,069,500
09 Jul 20210.83500.84500.83500.84000.840019,048,000
08 Jul 20210.84500.85500.83000.84000.840025,826,900
07 Jul 20210.85000.85500.83500.84500.845023,888,600
06 Jul 20210.84000.85500.84000.85000.850021,821,600
05 Jul 20210.83500.84500.83000.84000.840010,122,500
02 Jul 20210.84000.85000.82500.83500.835039,235,700
01 Jul 20210.83500.84500.83000.83500.835016,360,900
30 Jun 20210.83500.84000.82500.83500.835034,102,300
29 Jun 20210.85000.85000.82000.83000.830068,049,800
28 Jun 20210.86500.86500.84000.85500.855042,401,200
25 Jun 20210.86500.87000.85500.86500.865027,509,200
24 Jun 20210.86500.87000.86000.86500.865018,506,700
23 Jun 20210.87000.87500.86000.87000.870035,130,800
22 Jun 20210.87500.88000.86500.87000.870018,940,700
21 Jun 20210.87500.88000.86000.87000.870032,559,800
18 Jun 20210.88000.88500.87000.88500.885031,764,400
17 Jun 20210.87500.88500.87000.88000.880014,112,000
16 Jun 20210.88000.89000.87500.87500.875030,727,800
15 Jun 20210.88500.89000.87500.88500.885032,887,600
14 Jun 20210.88000.89000.87500.88500.885030,070,500
11 Jun 20210.88000.88500.87000.87500.875011,985,700
10 Jun 20210.88500.89000.87000.87500.875028,363,200
09 Jun 20210.88000.90000.88000.88000.880049,089,000
08 Jun 20210.87500.88500.86500.87500.875027,138,900
07 Jun 20210.88000.88500.87500.87500.875016,702,500
04 Jun 20210.87000.88500.87000.87500.875037,579,800
03 Jun 20210.87000.88000.85000.87000.870040,951,800
02 Jun 20210.86000.88000.86000.86500.865074,389,100
01 Jun 20210.84000.86500.84000.85500.855044,245,500
31 May 20210.85000.85000.83000.84500.845018,401,200
28 May 20210.84500.85500.84000.84500.845037,791,900
27 May 20210.84000.86500.83000.83500.835079,840,100
25 May 20210.81500.84500.81000.83500.835059,883,100
24 May 20210.79000.83000.79000.81000.810041,727,000
21 May 20210.79500.79500.78500.79000.790020,930,300
20 May 20210.79000.80500.78500.79000.790025,253,100
19 May 20210.80500.81000.78500.78500.785023,020,100
18 May 20210.79500.81500.79500.80500.805029,910,300
17 May 20210.78500.80000.78000.79000.790036,965,000
14 May 20210.80500.81500.76500.78500.785086,664,400
12 May 20210.80500.82500.80000.81000.810032,798,800
11 May 20210.83500.84000.81000.81000.810057,078,400
10 May 20210.84500.85000.83000.84000.840039,115,300
07 May 20210.85000.85500.84000.85000.850024,956,400
06 May 20210.84500.85500.84000.84500.845022,051,700
05 May 20210.84500.85000.83500.85000.850033,959,300
04 May 20210.85000.85500.85000.85000.85004,259,300
03 May 20210.86500.86500.85000.85000.850017,700,400
30 Apr 20210.87000.87500.86500.86500.865025,858,200
29 Apr 20210.88000.88000.87500.87500.875010,337,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...