Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.99000.99500.98500.99500.995029,094,500
01 Feb 20230.99501.00000.98500.99000.990021,443,497
31 Jan 20230.98000.99000.97500.99000.990035,773,000
30 Jan 20230.99000.99500.96500.97500.975077,504,800
27 Jan 20231.00001.00000.98000.99000.990075,639,600
26 Jan 20231.01001.02000.99501.00001.000058,128,109
25 Jan 20231.00001.01000.99501.01001.010032,606,900
20 Jan 20230.97001.01000.97000.99000.990047,405,200
19 Jan 20230.98000.98000.97000.97500.975024,036,400
18 Jan 20230.99000.99500.98000.98500.985022,140,400
17 Jan 20231.00001.01000.98500.98500.985023,525,500
16 Jan 20231.01001.01000.99501.00001.000014,615,400
13 Jan 20231.01001.02000.99501.01001.010038,214,000
12 Jan 20230.99501.02000.99501.00001.000051,401,200
11 Jan 20230.98501.01000.98000.99000.990063,048,900
10 Jan 20230.97000.98500.96500.98000.980040,731,500
09 Jan 20230.97500.98500.96000.97000.970047,816,600
06 Jan 20230.96000.97500.95500.97000.970036,108,700
05 Jan 20230.94500.97000.94500.96000.960063,008,800
04 Jan 20230.94500.94500.93500.94000.940027,097,200
03 Jan 20230.95500.95500.93500.95000.950013,928,989
30 Dec 20220.95000.96000.95000.95500.955016,393,600
29 Dec 20220.95000.95000.94000.95000.950016,594,300
28 Dec 20220.95000.96000.94500.95500.955028,887,900
27 Dec 20220.94000.95000.94000.94500.945036,731,500
23 Dec 20220.94000.94000.93000.94000.940010,959,500
22 Dec 20220.94000.94500.94000.94000.940015,343,400
21 Dec 20220.93500.94000.93500.93500.935012,933,200
20 Dec 20220.94500.94500.91500.93000.930044,547,500
19 Dec 20220.93500.94500.93500.94500.945027,808,200
16 Dec 20220.92000.94000.92000.93500.935065,770,200
15 Dec 20220.91500.93000.91000.92500.925052,748,500
14 Dec 20220.90500.92500.90000.91500.915055,761,500
13 Dec 20220.89000.90500.89000.89500.895034,440,600
12 Dec 20220.89000.89500.88000.89000.890010,088,700
09 Dec 20220.89000.89500.88500.89000.890010,319,600
08 Dec 20220.89000.89500.88500.88500.88509,745,500
07 Dec 20220.89000.90000.88500.89000.890015,762,600
06 Dec 20220.88000.90000.88000.89000.890041,845,600
05 Dec 20220.88500.88500.88000.88500.88507,188,400
02 Dec 20220.88000.89000.87500.88000.880012,912,900
01 Dec 20220.88500.89000.87500.88000.880023,381,900
30 Nov 20220.87500.88000.87000.88000.880048,946,600
29 Nov 20220.87000.87500.86500.87500.875024,441,500
28 Nov 20220.86500.87000.85000.87000.870023,716,000
25 Nov 20220.87000.87500.86500.87000.870010,288,400
24 Nov 20220.86500.87000.86000.87000.870010,404,600
23 Nov 20220.87500.88000.86000.86000.860015,441,900
22 Nov 20220.87500.88000.86500.87000.870016,015,500
21 Nov 20220.86500.88000.86500.87000.870042,450,600
18 Nov 20220.85500.87000.85000.86500.865045,382,200
17 Nov 20220.85000.86500.84500.85500.855056,842,900
16 Nov 20220.85000.86000.84500.85000.850041,494,600
15 Nov 20220.85000.85500.84000.85000.850034,806,100
14 Nov 20220.83500.85000.83500.84500.845064,891,400
11 Nov 20220.83500.84000.82000.83000.830049,263,300
10 Nov 20220.81000.81500.80500.81500.815011,201,000
09 Nov 20220.81000.82000.81000.81000.810021,125,900
08 Nov 20220.81000.81500.80000.80500.80507,212,500
07 Nov 20220.80500.81000.80000.81000.810011,471,900
04 Nov 20220.79500.80500.79500.80500.80508,603,300
03 Nov 20220.79500.80000.79000.80000.80007,408,100
02 Nov 20220.81000.81000.79500.81000.810011,155,200
01 Nov 20220.80500.81000.80000.81000.810012,801,000
31 Oct 20220.79000.80500.78500.80500.805028,325,400
28 Oct 20220.79000.79500.78500.78500.785011,716,300
27 Oct 20220.79000.80000.79000.79000.79007,754,700
26 Oct 20220.79500.80000.79000.79500.79508,941,400
25 Oct 20220.79000.80000.78500.79000.790020,220,100
21 Oct 20220.79500.79500.78000.78000.78006,697,600
20 Oct 20220.77500.81500.77500.79000.790054,055,900
19 Oct 20220.79000.79500.77500.77500.775014,197,500
18 Oct 20220.78000.78500.77000.78500.785011,406,700
17 Oct 20220.77500.78000.76000.77500.775021,553,400
14 Oct 20220.78500.79000.77500.77500.775019,131,400
13 Oct 20220.78500.79000.77000.78000.780022,406,200
12 Oct 20220.78500.79000.77500.78000.780023,070,200
11 Oct 20220.79500.79500.77500.79000.790025,392,500
10 Oct 20220.79500.80000.79000.79500.795016,290,500
07 Oct 20220.80000.81000.79000.80500.805013,851,300
06 Oct 20220.81000.81500.80000.80500.805011,494,000
05 Oct 20220.80000.81500.80000.80500.805038,951,200
04 Oct 20220.79500.80000.79000.79500.795024,240,000
03 Oct 20220.77500.78500.77500.78500.785016,119,300
30 Sept 20220.78000.78500.76500.78500.785019,456,100
29 Sept 20220.78500.79000.77000.77500.775019,355,900
28 Sept 20220.79000.79000.77000.77500.775032,218,800
27 Sept 20220.78000.79500.77500.79000.790029,715,700
26 Sept 20220.78500.79000.77500.78000.780024,661,700
23 Sept 20220.80000.80500.78500.78500.785016,679,800
22 Sept 20220.79000.80500.79000.80500.805016,363,100
21 Sept 20220.80500.81000.79000.79500.795019,426,200
20 Sept 20220.80000.81000.79500.80500.805011,422,200
19 Sept 20220.81000.81500.79500.80000.800012,091,700
16 Sept 20220.79000.83500.79000.81000.810088,481,200
15 Sept 20220.79000.80000.78500.79500.795030,241,800
14 Sept 20220.77500.79000.77500.78500.785015,016,300
13 Sept 20220.77500.79500.77500.79000.790027,655,000
12 Sept 20220.77500.78000.77000.77500.77509,599,600
09 Sept 20220.76500.77500.76500.77000.77005,257,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...