Yahoo

Mail

Singapore markets closed

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,119.21
+42.61(+1.05%)
Dow
34,092.96
+6.92(+0.02%)
Nasdaq
11,816.32
+231.77(+2.00%)
BTC-USD
23,810.65
+738.30(+3.20%)
CMC Crypto 200
544.06
+301.38(+124.19%)

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.9950

+0.0050

(+0.51%)

At close: 05:10PM SGT

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.9900	0.9950	0.9850	0.9950	0.9950	29,094,500
01 Feb 2023	0.9950	1.0000	0.9850	0.9900	0.9900	21,443,497
31 Jan 2023	0.9800	0.9900	0.9750	0.9900	0.9900	35,773,000
30 Jan 2023	0.9900	0.9950	0.9650	0.9750	0.9750	77,504,800
27 Jan 2023	1.0000	1.0000	0.9800	0.9900	0.9900	75,639,600
26 Jan 2023	1.0100	1.0200	0.9950	1.0000	1.0000	58,128,109
25 Jan 2023	1.0000	1.0100	0.9950	1.0100	1.0100	32,606,900
20 Jan 2023	0.9700	1.0100	0.9700	0.9900	0.9900	47,405,200
19 Jan 2023	0.9800	0.9800	0.9700	0.9750	0.9750	24,036,400
18 Jan 2023	0.9900	0.9950	0.9800	0.9850	0.9850	22,140,400
17 Jan 2023	1.0000	1.0100	0.9850	0.9850	0.9850	23,525,500
16 Jan 2023	1.0100	1.0100	0.9950	1.0000	1.0000	14,615,400
13 Jan 2023	1.0100	1.0200	0.9950	1.0100	1.0100	38,214,000
12 Jan 2023	0.9950	1.0200	0.9950	1.0000	1.0000	51,401,200
11 Jan 2023	0.9850	1.0100	0.9800	0.9900	0.9900	63,048,900
10 Jan 2023	0.9700	0.9850	0.9650	0.9800	0.9800	40,731,500
09 Jan 2023	0.9750	0.9850	0.9600	0.9700	0.9700	47,816,600
06 Jan 2023	0.9600	0.9750	0.9550	0.9700	0.9700	36,108,700
05 Jan 2023	0.9450	0.9700	0.9450	0.9600	0.9600	63,008,800
04 Jan 2023	0.9450	0.9450	0.9350	0.9400	0.9400	27,097,200
03 Jan 2023	0.9550	0.9550	0.9350	0.9500	0.9500	13,928,989
30 Dec 2022	0.9500	0.9600	0.9500	0.9550	0.9550	16,393,600
29 Dec 2022	0.9500	0.9500	0.9400	0.9500	0.9500	16,594,300
28 Dec 2022	0.9500	0.9600	0.9450	0.9550	0.9550	28,887,900
27 Dec 2022	0.9400	0.9500	0.9400	0.9450	0.9450	36,731,500
23 Dec 2022	0.9400	0.9400	0.9300	0.9400	0.9400	10,959,500
22 Dec 2022	0.9400	0.9450	0.9400	0.9400	0.9400	15,343,400
21 Dec 2022	0.9350	0.9400	0.9350	0.9350	0.9350	12,933,200
20 Dec 2022	0.9450	0.9450	0.9150	0.9300	0.9300	44,547,500
19 Dec 2022	0.9350	0.9450	0.9350	0.9450	0.9450	27,808,200
16 Dec 2022	0.9200	0.9400	0.9200	0.9350	0.9350	65,770,200
15 Dec 2022	0.9150	0.9300	0.9100	0.9250	0.9250	52,748,500
14 Dec 2022	0.9050	0.9250	0.9000	0.9150	0.9150	55,761,500
13 Dec 2022	0.8900	0.9050	0.8900	0.8950	0.8950	34,440,600
12 Dec 2022	0.8900	0.8950	0.8800	0.8900	0.8900	10,088,700
09 Dec 2022	0.8900	0.8950	0.8850	0.8900	0.8900	10,319,600
08 Dec 2022	0.8900	0.8950	0.8850	0.8850	0.8850	9,745,500
07 Dec 2022	0.8900	0.9000	0.8850	0.8900	0.8900	15,762,600
06 Dec 2022	0.8800	0.9000	0.8800	0.8900	0.8900	41,845,600
05 Dec 2022	0.8850	0.8850	0.8800	0.8850	0.8850	7,188,400
02 Dec 2022	0.8800	0.8900	0.8750	0.8800	0.8800	12,912,900
01 Dec 2022	0.8850	0.8900	0.8750	0.8800	0.8800	23,381,900
30 Nov 2022	0.8750	0.8800	0.8700	0.8800	0.8800	48,946,600
29 Nov 2022	0.8700	0.8750	0.8650	0.8750	0.8750	24,441,500
28 Nov 2022	0.8650	0.8700	0.8500	0.8700	0.8700	23,716,000
25 Nov 2022	0.8700	0.8750	0.8650	0.8700	0.8700	10,288,400
24 Nov 2022	0.8650	0.8700	0.8600	0.8700	0.8700	10,404,600
23 Nov 2022	0.8750	0.8800	0.8600	0.8600	0.8600	15,441,900
22 Nov 2022	0.8750	0.8800	0.8650	0.8700	0.8700	16,015,500
21 Nov 2022	0.8650	0.8800	0.8650	0.8700	0.8700	42,450,600
18 Nov 2022	0.8550	0.8700	0.8500	0.8650	0.8650	45,382,200
17 Nov 2022	0.8500	0.8650	0.8450	0.8550	0.8550	56,842,900
16 Nov 2022	0.8500	0.8600	0.8450	0.8500	0.8500	41,494,600
15 Nov 2022	0.8500	0.8550	0.8400	0.8500	0.8500	34,806,100
14 Nov 2022	0.8350	0.8500	0.8350	0.8450	0.8450	64,891,400
11 Nov 2022	0.8350	0.8400	0.8200	0.8300	0.8300	49,263,300
10 Nov 2022	0.8100	0.8150	0.8050	0.8150	0.8150	11,201,000
09 Nov 2022	0.8100	0.8200	0.8100	0.8100	0.8100	21,125,900
08 Nov 2022	0.8100	0.8150	0.8000	0.8050	0.8050	7,212,500
07 Nov 2022	0.8050	0.8100	0.8000	0.8100	0.8100	11,471,900
04 Nov 2022	0.7950	0.8050	0.7950	0.8050	0.8050	8,603,300
03 Nov 2022	0.7950	0.8000	0.7900	0.8000	0.8000	7,408,100
02 Nov 2022	0.8100	0.8100	0.7950	0.8100	0.8100	11,155,200
01 Nov 2022	0.8050	0.8100	0.8000	0.8100	0.8100	12,801,000
31 Oct 2022	0.7900	0.8050	0.7850	0.8050	0.8050	28,325,400
28 Oct 2022	0.7900	0.7950	0.7850	0.7850	0.7850	11,716,300
27 Oct 2022	0.7900	0.8000	0.7900	0.7900	0.7900	7,754,700
26 Oct 2022	0.7950	0.8000	0.7900	0.7950	0.7950	8,941,400
25 Oct 2022	0.7900	0.8000	0.7850	0.7900	0.7900	20,220,100
21 Oct 2022	0.7950	0.7950	0.7800	0.7800	0.7800	6,697,600
20 Oct 2022	0.7750	0.8150	0.7750	0.7900	0.7900	54,055,900
19 Oct 2022	0.7900	0.7950	0.7750	0.7750	0.7750	14,197,500
18 Oct 2022	0.7800	0.7850	0.7700	0.7850	0.7850	11,406,700
17 Oct 2022	0.7750	0.7800	0.7600	0.7750	0.7750	21,553,400
14 Oct 2022	0.7850	0.7900	0.7750	0.7750	0.7750	19,131,400
13 Oct 2022	0.7850	0.7900	0.7700	0.7800	0.7800	22,406,200
12 Oct 2022	0.7850	0.7900	0.7750	0.7800	0.7800	23,070,200
11 Oct 2022	0.7950	0.7950	0.7750	0.7900	0.7900	25,392,500
10 Oct 2022	0.7950	0.8000	0.7900	0.7950	0.7950	16,290,500
07 Oct 2022	0.8000	0.8100	0.7900	0.8050	0.8050	13,851,300
06 Oct 2022	0.8100	0.8150	0.8000	0.8050	0.8050	11,494,000
05 Oct 2022	0.8000	0.8150	0.8000	0.8050	0.8050	38,951,200
04 Oct 2022	0.7950	0.8000	0.7900	0.7950	0.7950	24,240,000
03 Oct 2022	0.7750	0.7850	0.7750	0.7850	0.7850	16,119,300
30 Sept 2022	0.7800	0.7850	0.7650	0.7850	0.7850	19,456,100
29 Sept 2022	0.7850	0.7900	0.7700	0.7750	0.7750	19,355,900
28 Sept 2022	0.7900	0.7900	0.7700	0.7750	0.7750	32,218,800
27 Sept 2022	0.7800	0.7950	0.7750	0.7900	0.7900	29,715,700
26 Sept 2022	0.7850	0.7900	0.7750	0.7800	0.7800	24,661,700
23 Sept 2022	0.8000	0.8050	0.7850	0.7850	0.7850	16,679,800
22 Sept 2022	0.7900	0.8050	0.7900	0.8050	0.8050	16,363,100
21 Sept 2022	0.8050	0.8100	0.7900	0.7950	0.7950	19,426,200
20 Sept 2022	0.8000	0.8100	0.7950	0.8050	0.8050	11,422,200
19 Sept 2022	0.8100	0.8150	0.7950	0.8000	0.8000	12,091,700
16 Sept 2022	0.7900	0.8350	0.7900	0.8100	0.8100	88,481,200
15 Sept 2022	0.7900	0.8000	0.7850	0.7950	0.7950	30,241,800
14 Sept 2022	0.7750	0.7900	0.7750	0.7850	0.7850	15,016,300
13 Sept 2022	0.7750	0.7950	0.7750	0.7900	0.7900	27,655,000
12 Sept 2022	0.7750	0.7800	0.7700	0.7750	0.7750	9,599,600
09 Sept 2022	0.7650	0.7750	0.7650	0.7700	0.7700	5,257,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,119.21+42.61(+1.05%)

Dow34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

BTC-USD23,810.65+738.30(+3.20%)

CMC Crypto 200544.06+301.38(+124.19%)

Genting Singapore Limited (G13.SI)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,119.21
+42.61(+1.05%)

Dow
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

BTC-USD
23,810.65
+738.30(+3.20%)

CMC Crypto 200
544.06
+301.38(+124.19%)