Singapore Markets open in 1 hr 11 mins

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7200-0.0100 (-1.37%)
At close: 05:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 20220.73000.73500.72000.72000.720019,167,100
29 Jun 20220.73500.74000.73000.73000.730015,961,400
28 Jun 20220.74500.75000.73500.74000.740014,965,800
27 Jun 20220.73000.75000.73000.74500.745014,638,500
24 Jun 20220.72500.73000.72000.72500.72504,973,700
23 Jun 20220.72500.73000.72000.72000.72009,438,100
22 Jun 20220.73000.74000.71500.72000.720027,500,400
21 Jun 20220.73000.74000.72500.73500.73507,598,300
20 Jun 20220.73000.73500.72000.73000.73007,233,300
17 Jun 20220.73500.74000.72500.73000.730033,276,100
16 Jun 20220.75000.76000.74000.74000.740018,086,900
15 Jun 20220.75500.76000.74500.74500.745012,703,800
14 Jun 20220.75500.76000.75000.75000.750019,239,600
13 Jun 20220.76000.77500.75500.76000.760017,802,800
10 Jun 20220.77000.78000.76500.77500.775011,017,700
09 Jun 20220.77500.78000.77000.77500.775010,253,400
08 Jun 20220.78000.78500.77500.77500.77509,863,800
07 Jun 20220.78000.78500.77500.78000.78007,070,500
06 Jun 20220.78000.78500.77000.78000.78007,696,400
03 Jun 20220.78500.79000.78000.78000.78005,456,100
02 Jun 20220.78500.79000.78000.78000.78008,122,300
01 Jun 20220.78500.79500.78500.79000.790011,677,300
31 May 20220.79000.80000.78000.78000.780033,688,100
30 May 20220.79000.79500.78500.79000.790017,339,200
27 May 20220.79500.79500.78500.78500.78508,195,100
26 May 20220.79000.79000.78000.79000.790017,242,600
25 May 20220.78500.78500.77500.78000.780010,168,400
24 May 20220.79000.79500.78000.78000.780037,063,100
23 May 20220.79000.80000.79000.79000.790010,470,800
20 May 20220.77500.79500.77500.79000.790030,585,200
19 May 20220.77000.78000.75500.77000.770029,674,313
18 May 20220.78500.79500.78000.78500.785020,986,000
17 May 20220.77000.78500.77000.78000.780018,662,100
13 May 20220.77500.78000.76500.77500.775020,750,500
12 May 20220.78000.78000.75500.76500.765029,193,200
11 May 20220.78500.79000.78000.78000.780011,877,400
10 May 20220.78500.79000.78000.78500.785028,122,700
09 May 20220.79500.80000.79000.79000.79008,277,000
06 May 20220.79000.80000.78500.79500.795020,176,200
05 May 20220.80500.81500.80000.80500.805014,572,000
04 May 20220.81000.81500.80000.81000.810021,260,000
29 Apr 20220.81000.82000.80500.81000.810028,850,700
28 Apr 20220.80500.81000.79500.81000.810022,801,000
27 Apr 20220.80000.80500.79500.80000.80009,576,400
26 Apr 20220.81000.81500.80000.80500.805021,140,800
25 Apr 20220.80500.81000.80000.81000.810013,637,500
22 Apr 20220.80500.81500.80000.81000.810021,903,700
21 Apr 20220.81500.82000.81000.81500.815023,343,500
20 Apr 20220.80000.81000.79500.81000.810022,368,600
19 Apr 20220.79500.80500.79000.79000.790019,309,300
18 Apr 20220.79500.80000.79000.79000.790021,274,000
14 Apr 20220.80500.80500.79500.80000.800014,108,800
13 Apr 20220.80000.80500.79000.80500.805021,813,400
12 Apr 20220.80500.80500.79500.80000.800021,147,100
11 Apr 20220.81000.81000.80000.81000.810019,848,000
08 Apr 20220.81000.81500.80500.81000.810012,810,400
07 Apr 20220.81500.82000.80500.81500.815014,522,300
06 Apr 20220.82000.82500.81500.82000.820014,994,000
05 Apr 20220.82500.83000.82000.83000.830014,749,800
04 Apr 20220.82000.82500.81500.82000.82009,578,200
01 Apr 20220.81500.82500.81500.82000.820014,698,500
31 Mar 20220.82500.83000.81500.81500.815018,516,000
30 Mar 20220.83000.83500.82500.82500.825014,304,200
29 Mar 20220.83500.84000.81500.82500.825030,703,700
28 Mar 20220.82000.83500.82000.83000.830025,259,800
25 Mar 20220.82500.83500.81500.82000.820029,071,900
24 Mar 20220.80500.83000.80500.82500.825081,041,400
23 Mar 20220.79000.80000.78500.79500.795024,710,700
22 Mar 20220.78500.79000.78000.78500.785011,416,500
21 Mar 20220.78000.79000.77500.78000.780021,879,300
18 Mar 20220.77000.78000.77000.77500.775019,735,800
17 Mar 20220.77500.78500.76500.77000.770021,502,500
16 Mar 20220.76000.77000.75500.76500.765023,422,000
15 Mar 20220.75500.76000.75000.75000.750010,110,200
14 Mar 20220.76500.76500.75500.76000.760012,562,100
11 Mar 20220.76000.77000.75500.77000.770010,075,100
10 Mar 20220.76000.76500.75500.76500.765023,781,500
09 Mar 20220.76000.76500.75000.75000.750019,492,600
08 Mar 20220.76000.77500.74500.76500.765034,379,900
07 Mar 20220.76000.76500.75000.76000.760026,984,300
04 Mar 20220.76000.76500.75500.76500.765023,564,100
03 Mar 20220.76000.77000.76000.76500.765013,438,300
02 Mar 20220.76500.77500.75000.75500.755039,643,300
01 Mar 20220.77000.78000.77000.77000.770012,355,000
28 Feb 20220.77500.77500.75000.77000.770039,908,200
25 Feb 20220.77000.78000.76500.77000.770029,310,200
24 Feb 20220.77500.78000.75000.76500.765038,142,400
23 Feb 20220.78000.78500.77000.78000.780014,733,500
22 Feb 20220.78500.78500.77500.78000.780012,679,900
21 Feb 20220.79000.79500.78500.79000.790016,205,300
18 Feb 20220.79000.79500.78000.79000.790051,617,100
17 Feb 20220.78500.79500.78000.78500.785030,599,300
16 Feb 20220.78500.79500.78000.78500.785019,826,100
15 Feb 20220.77500.78500.77000.77500.775024,744,500
14 Feb 20220.77500.78000.76500.77000.770013,098,400
11 Feb 20220.77500.78000.77000.78000.780017,155,900
10 Feb 20220.78000.78500.77500.78000.780019,629,300
09 Feb 20220.77000.78000.77000.77500.77509,741,000
08 Feb 20220.76000.77500.76000.77000.770026,049,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...