Singapore markets close in 5 hours 42 minutes

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8650-0.0050 (-0.57%)
As of 11:08AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20210.85500.86500.85000.86500.86506,360,900
27 Jan 20210.86500.87500.86500.87000.870018,568,500
26 Jan 20210.86500.87000.85000.86000.860037,757,700
25 Jan 20210.87500.88000.86000.86500.865030,937,600
22 Jan 20210.88500.89000.87000.88000.880019,606,900
21 Jan 20210.87500.88500.87000.88000.880025,735,000
20 Jan 20210.87000.88000.86500.87000.870019,686,400
19 Jan 20210.88000.88500.86500.87000.870025,393,000
18 Jan 20210.88000.88500.86500.88000.880016,674,000
15 Jan 20210.87500.89000.87500.88000.880038,046,500
14 Jan 20210.87000.88000.87000.87500.875022,976,400
13 Jan 20210.87000.88000.86500.87000.870027,550,900
12 Jan 20210.87000.87500.86500.87000.870025,317,300
11 Jan 20210.86000.87000.85000.86000.860023,849,600
08 Jan 20210.85500.87500.85500.86500.865034,816,500
07 Jan 20210.86000.86500.84500.85500.855029,995,900
06 Jan 20210.85500.86000.85000.85500.855011,218,100
05 Jan 20210.84500.86000.84500.85500.855011,886,200
04 Jan 20210.85000.86000.84500.86000.860011,175,600
31 Dec 2020------
30 Dec 20200.85500.86000.84500.85500.855011,517,200
29 Dec 20200.85000.85500.85000.85000.85007,761,800
28 Dec 20200.85500.86000.84500.84500.84509,189,500
24 Dec 2020------
23 Dec 20200.84000.84500.83500.84500.845017,739,600
22 Dec 20200.85500.86000.84000.84500.845039,424,000
21 Dec 20200.87000.87000.85500.86000.860021,436,600
18 Dec 20200.87000.87500.86000.87000.870022,568,900
17 Dec 20200.88000.88500.87000.87000.870037,684,700
16 Dec 20200.86500.89500.86000.89000.890055,110,200
15 Dec 20200.85000.86000.84500.85500.855016,438,500
14 Dec 20200.85000.86000.84500.85000.850022,577,000
11 Dec 20200.84500.85000.84000.84000.840015,009,000
10 Dec 20200.84000.84500.83000.84000.840020,494,600
09 Dec 20200.85000.85500.84000.84500.845027,858,300
08 Dec 20200.84000.85000.83500.85000.850015,841,200
07 Dec 20200.84000.85000.83500.84000.840012,655,100
04 Dec 20200.83500.85000.83500.85000.850021,630,200
03 Dec 20200.83500.84000.82500.83500.835022,132,600
02 Dec 20200.84000.84500.83000.84000.840019,220,200
01 Dec 20200.82500.85000.82500.84000.840024,500,900
30 Nov 20200.85000.85000.82000.83000.830053,485,400
27 Nov 20200.84500.85000.83500.84500.845022,055,600
26 Nov 20200.84500.85500.83500.85000.850016,194,800
25 Nov 20200.85500.86500.84000.84000.840045,126,400
24 Nov 20200.85500.86500.84500.85000.850040,425,900
23 Nov 20200.84500.85500.83500.84500.845040,325,300
20 Nov 20200.82000.84000.82000.84000.840027,161,700
19 Nov 20200.83500.84000.81500.82000.820045,418,200
18 Nov 20200.82000.85000.81500.83500.835062,090,700
17 Nov 20200.81500.82500.80500.82000.820064,420,100
16 Nov 20200.81000.82000.80000.80500.8050106,961,700
13 Nov 20200.73500.75500.73000.74500.745037,678,200
12 Nov 20200.74000.75500.73000.74500.745042,578,400
11 Nov 20200.73500.74000.72500.74000.740034,002,300
10 Nov 20200.72000.75000.72000.73500.7350100,188,500
09 Nov 20200.69000.69500.68500.69000.690013,604,100
06 Nov 20200.68500.68500.67000.68500.685021,136,900
05 Nov 20200.67000.69500.66000.68000.680042,887,900
04 Nov 20200.65500.67000.65000.66000.660020,455,600
03 Nov 20200.64500.66500.64000.66000.660017,852,800
02 Nov 20200.64500.65000.63500.64500.645021,428,000
30 Oct 20200.67000.67000.64000.64500.645054,216,700
29 Oct 20200.66000.67500.66000.66500.665018,915,200
28 Oct 20200.67000.67000.66000.66500.665023,114,600
27 Oct 20200.66500.67500.66000.67500.67507,898,800
26 Oct 20200.66500.67500.66500.67000.67009,625,100
23 Oct 20200.66500.67500.66000.67000.670012,437,600
22 Oct 20200.66000.67000.66000.66500.665018,223,900
21 Oct 20200.67000.67000.66000.66500.665022,818,200
20 Oct 20200.67500.67500.66500.67000.670013,406,300
19 Oct 20200.67500.68000.67000.68000.68008,081,700
16 Oct 20200.67000.67500.66500.67000.670017,274,300
15 Oct 20200.68500.69000.67000.67000.670025,686,800
14 Oct 20200.69000.69500.68500.69000.69007,682,800
13 Oct 20200.69500.69500.68500.69000.690012,300,600
12 Oct 20200.69500.70000.68500.69500.695016,024,800
09 Oct 20200.69500.70000.68500.69500.695013,673,900
08 Oct 20200.70000.70500.69000.70000.700014,956,600
07 Oct 20200.68500.70000.68000.69000.690025,996,600
06 Oct 20200.68500.69000.68000.68500.685014,457,600
05 Oct 20200.68500.69000.68000.68000.680014,548,100
02 Oct 20200.67500.68500.67500.68000.68009,214,200
01 Oct 20200.67500.68500.67500.68000.680017,762,600
30 Sep 20200.68000.68000.67000.67000.670016,164,800
29 Sep 20200.68000.69000.67000.67500.675018,294,900
28 Sep 20200.68000.68500.67500.68000.680010,542,000
25 Sep 20200.67500.68000.67000.67500.675013,569,100
24 Sep 20200.67500.68000.66500.67000.670027,955,500
23 Sep 20200.68000.68500.67000.68000.680015,142,800
22 Sep 20200.67500.68500.67000.68000.680016,244,700
21 Sep 20200.68500.69000.67000.67500.675018,471,000
18 Sep 20200.68500.69000.68000.69000.690023,078,700
17 Sep 20200.68500.69000.68000.69000.690020,304,800
16 Sep 20200.69000.69500.68000.69000.690010,054,100
15 Sep 20200.67500.69000.67500.69000.690018,669,400
14 Sep 20200.67500.68000.67000.67000.670012,167,700
11 Sep 20200.67500.68000.67000.67500.675026,070,300
10 Sep 20200.69000.69000.68000.68000.680013,086,900
09 Sep 20200.68000.69000.67500.69000.690027,926,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...