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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2021	0.8550	0.8650	0.8500	0.8650	0.8650	6,360,900
27 Jan 2021	0.8650	0.8750	0.8650	0.8700	0.8700	18,568,500
26 Jan 2021	0.8650	0.8700	0.8500	0.8600	0.8600	37,757,700
25 Jan 2021	0.8750	0.8800	0.8600	0.8650	0.8650	30,937,600
22 Jan 2021	0.8850	0.8900	0.8700	0.8800	0.8800	19,606,900
21 Jan 2021	0.8750	0.8850	0.8700	0.8800	0.8800	25,735,000
20 Jan 2021	0.8700	0.8800	0.8650	0.8700	0.8700	19,686,400
19 Jan 2021	0.8800	0.8850	0.8650	0.8700	0.8700	25,393,000
18 Jan 2021	0.8800	0.8850	0.8650	0.8800	0.8800	16,674,000
15 Jan 2021	0.8750	0.8900	0.8750	0.8800	0.8800	38,046,500
14 Jan 2021	0.8700	0.8800	0.8700	0.8750	0.8750	22,976,400
13 Jan 2021	0.8700	0.8800	0.8650	0.8700	0.8700	27,550,900
12 Jan 2021	0.8700	0.8750	0.8650	0.8700	0.8700	25,317,300
11 Jan 2021	0.8600	0.8700	0.8500	0.8600	0.8600	23,849,600
08 Jan 2021	0.8550	0.8750	0.8550	0.8650	0.8650	34,816,500
07 Jan 2021	0.8600	0.8650	0.8450	0.8550	0.8550	29,995,900
06 Jan 2021	0.8550	0.8600	0.8500	0.8550	0.8550	11,218,100
05 Jan 2021	0.8450	0.8600	0.8450	0.8550	0.8550	11,886,200
04 Jan 2021	0.8500	0.8600	0.8450	0.8600	0.8600	11,175,600
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.8550	0.8600	0.8450	0.8550	0.8550	11,517,200
29 Dec 2020	0.8500	0.8550	0.8500	0.8500	0.8500	7,761,800
28 Dec 2020	0.8550	0.8600	0.8450	0.8450	0.8450	9,189,500
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.8400	0.8450	0.8350	0.8450	0.8450	17,739,600
22 Dec 2020	0.8550	0.8600	0.8400	0.8450	0.8450	39,424,000
21 Dec 2020	0.8700	0.8700	0.8550	0.8600	0.8600	21,436,600
18 Dec 2020	0.8700	0.8750	0.8600	0.8700	0.8700	22,568,900
17 Dec 2020	0.8800	0.8850	0.8700	0.8700	0.8700	37,684,700
16 Dec 2020	0.8650	0.8950	0.8600	0.8900	0.8900	55,110,200
15 Dec 2020	0.8500	0.8600	0.8450	0.8550	0.8550	16,438,500
14 Dec 2020	0.8500	0.8600	0.8450	0.8500	0.8500	22,577,000
11 Dec 2020	0.8450	0.8500	0.8400	0.8400	0.8400	15,009,000
10 Dec 2020	0.8400	0.8450	0.8300	0.8400	0.8400	20,494,600
09 Dec 2020	0.8500	0.8550	0.8400	0.8450	0.8450	27,858,300
08 Dec 2020	0.8400	0.8500	0.8350	0.8500	0.8500	15,841,200
07 Dec 2020	0.8400	0.8500	0.8350	0.8400	0.8400	12,655,100
04 Dec 2020	0.8350	0.8500	0.8350	0.8500	0.8500	21,630,200
03 Dec 2020	0.8350	0.8400	0.8250	0.8350	0.8350	22,132,600
02 Dec 2020	0.8400	0.8450	0.8300	0.8400	0.8400	19,220,200
01 Dec 2020	0.8250	0.8500	0.8250	0.8400	0.8400	24,500,900
30 Nov 2020	0.8500	0.8500	0.8200	0.8300	0.8300	53,485,400
27 Nov 2020	0.8450	0.8500	0.8350	0.8450	0.8450	22,055,600
26 Nov 2020	0.8450	0.8550	0.8350	0.8500	0.8500	16,194,800
25 Nov 2020	0.8550	0.8650	0.8400	0.8400	0.8400	45,126,400
24 Nov 2020	0.8550	0.8650	0.8450	0.8500	0.8500	40,425,900
23 Nov 2020	0.8450	0.8550	0.8350	0.8450	0.8450	40,325,300
20 Nov 2020	0.8200	0.8400	0.8200	0.8400	0.8400	27,161,700
19 Nov 2020	0.8350	0.8400	0.8150	0.8200	0.8200	45,418,200
18 Nov 2020	0.8200	0.8500	0.8150	0.8350	0.8350	62,090,700
17 Nov 2020	0.8150	0.8250	0.8050	0.8200	0.8200	64,420,100
16 Nov 2020	0.8100	0.8200	0.8000	0.8050	0.8050	106,961,700
13 Nov 2020	0.7350	0.7550	0.7300	0.7450	0.7450	37,678,200
12 Nov 2020	0.7400	0.7550	0.7300	0.7450	0.7450	42,578,400
11 Nov 2020	0.7350	0.7400	0.7250	0.7400	0.7400	34,002,300
10 Nov 2020	0.7200	0.7500	0.7200	0.7350	0.7350	100,188,500
09 Nov 2020	0.6900	0.6950	0.6850	0.6900	0.6900	13,604,100
06 Nov 2020	0.6850	0.6850	0.6700	0.6850	0.6850	21,136,900
05 Nov 2020	0.6700	0.6950	0.6600	0.6800	0.6800	42,887,900
04 Nov 2020	0.6550	0.6700	0.6500	0.6600	0.6600	20,455,600
03 Nov 2020	0.6450	0.6650	0.6400	0.6600	0.6600	17,852,800
02 Nov 2020	0.6450	0.6500	0.6350	0.6450	0.6450	21,428,000
30 Oct 2020	0.6700	0.6700	0.6400	0.6450	0.6450	54,216,700
29 Oct 2020	0.6600	0.6750	0.6600	0.6650	0.6650	18,915,200
28 Oct 2020	0.6700	0.6700	0.6600	0.6650	0.6650	23,114,600
27 Oct 2020	0.6650	0.6750	0.6600	0.6750	0.6750	7,898,800
26 Oct 2020	0.6650	0.6750	0.6650	0.6700	0.6700	9,625,100
23 Oct 2020	0.6650	0.6750	0.6600	0.6700	0.6700	12,437,600
22 Oct 2020	0.6600	0.6700	0.6600	0.6650	0.6650	18,223,900
21 Oct 2020	0.6700	0.6700	0.6600	0.6650	0.6650	22,818,200
20 Oct 2020	0.6750	0.6750	0.6650	0.6700	0.6700	13,406,300
19 Oct 2020	0.6750	0.6800	0.6700	0.6800	0.6800	8,081,700
16 Oct 2020	0.6700	0.6750	0.6650	0.6700	0.6700	17,274,300
15 Oct 2020	0.6850	0.6900	0.6700	0.6700	0.6700	25,686,800
14 Oct 2020	0.6900	0.6950	0.6850	0.6900	0.6900	7,682,800
13 Oct 2020	0.6950	0.6950	0.6850	0.6900	0.6900	12,300,600
12 Oct 2020	0.6950	0.7000	0.6850	0.6950	0.6950	16,024,800
09 Oct 2020	0.6950	0.7000	0.6850	0.6950	0.6950	13,673,900
08 Oct 2020	0.7000	0.7050	0.6900	0.7000	0.7000	14,956,600
07 Oct 2020	0.6850	0.7000	0.6800	0.6900	0.6900	25,996,600
06 Oct 2020	0.6850	0.6900	0.6800	0.6850	0.6850	14,457,600
05 Oct 2020	0.6850	0.6900	0.6800	0.6800	0.6800	14,548,100
02 Oct 2020	0.6750	0.6850	0.6750	0.6800	0.6800	9,214,200
01 Oct 2020	0.6750	0.6850	0.6750	0.6800	0.6800	17,762,600
30 Sep 2020	0.6800	0.6800	0.6700	0.6700	0.6700	16,164,800
29 Sep 2020	0.6800	0.6900	0.6700	0.6750	0.6750	18,294,900
28 Sep 2020	0.6800	0.6850	0.6750	0.6800	0.6800	10,542,000
25 Sep 2020	0.6750	0.6800	0.6700	0.6750	0.6750	13,569,100
24 Sep 2020	0.6750	0.6800	0.6650	0.6700	0.6700	27,955,500
23 Sep 2020	0.6800	0.6850	0.6700	0.6800	0.6800	15,142,800
22 Sep 2020	0.6750	0.6850	0.6700	0.6800	0.6800	16,244,700
21 Sep 2020	0.6850	0.6900	0.6700	0.6750	0.6750	18,471,000
18 Sep 2020	0.6850	0.6900	0.6800	0.6900	0.6900	23,078,700
17 Sep 2020	0.6850	0.6900	0.6800	0.6900	0.6900	20,304,800
16 Sep 2020	0.6900	0.6950	0.6800	0.6900	0.6900	10,054,100
15 Sep 2020	0.6750	0.6900	0.6750	0.6900	0.6900	18,669,400
14 Sep 2020	0.6750	0.6800	0.6700	0.6700	0.6700	12,167,700
11 Sep 2020	0.6750	0.6800	0.6700	0.6750	0.6750	26,070,300
10 Sep 2020	0.6900	0.6900	0.6800	0.6800	0.6800	13,086,900
09 Sep 2020	0.6800	0.6900	0.6750	0.6900	0.6900	27,926,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,924.84-33.79(-1.14%)

Nikkei28,323.06-312.15(-1.09%)

Hang Seng28,723.73-573.80(-1.96%)

Genting Singapore Limited (G13.SI)

Straits Times Index
2,924.84
-33.79(-1.14%)

Nikkei
28,323.06
-312.15(-1.09%)

Hang Seng
28,723.73
-573.80(-1.96%)