Yahoo

Mail

Singapore markets open in 3 hours 54 minutes

Straits Times Index
3,063.20
+21.47(+0.71%)
S&P 500
4,354.19
-3.54(-0.08%)
Dow
33,919.84
-50.63(-0.15%)
Nasdaq
14,746.40
+32.49(+0.22%)
BTC-USD
40,844.56
-2,755.64(-6.32%)
CMC Crypto 200
1,016.33
-47.52(-4.47%)

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7400+0.0050 (+0.68%)

At close: 5:13PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sep 2021	0.7350	0.7400	0.7350	0.7400	0.7400	10,683,600
20 Sep 2021	0.7300	0.7400	0.7300	0.7350	0.7350	11,910,000
17 Sep 2021	0.7300	0.7400	0.7250	0.7350	0.7350	47,626,200
16 Sep 2021	0.7600	0.7650	0.7100	0.7400	0.7400	95,050,200
15 Sep 2021	0.7750	0.7750	0.7600	0.7650	0.7650	24,848,700
14 Sep 2021	0.7750	0.7850	0.7750	0.7750	0.7750	17,384,700
13 Sep 2021	0.7850	0.7850	0.7700	0.7750	0.7750	26,887,200
10 Sep 2021	0.7800	0.7900	0.7750	0.7850	0.7850	18,389,500
09 Sep 2021	0.7800	0.7850	0.7700	0.7800	0.7800	23,749,800
08 Sep 2021	0.7800	0.7850	0.7700	0.7800	0.7800	25,024,200
07 Sep 2021	0.7800	0.7900	0.7750	0.7850	0.7850	28,346,200
06 Sep 2021	0.7800	0.7900	0.7750	0.7850	0.7850	22,212,600
03 Sep 2021	0.7850	0.7900	0.7750	0.7800	0.7800	16,475,700
02 Sep 2021	0.7750	0.7900	0.7750	0.7800	0.7800	22,690,100
01 Sep 2021	0.7650	0.7800	0.7650	0.7750	0.7750	35,601,900
31 Aug 2021	0.7850	0.7850	0.7650	0.7650	0.7650	57,314,700
30 Aug 2021	0.7900	0.7900	0.7850	0.7850	0.7850	8,092,600
27 Aug 2021	0.7850	0.7900	0.7750	0.7900	0.7900	39,896,600
26 Aug 2021	0.7900	0.7950	0.7800	0.7850	0.7850	18,193,700
25 Aug 2021	0.7900	0.7950	0.7850	0.7900	0.7900	13,230,900
24 Aug 2021	0.7950	0.7950	0.7800	0.7850	0.7850	31,771,600
23 Aug 2021	0.8000	0.8000	0.7800	0.7950	0.7950	52,438,500
20 Aug 2021	0.8050	0.8100	0.8000	0.8050	0.8050	15,395,100
19 Aug 2021	0.8100	0.8150	0.8000	0.8000	0.8000	20,072,900
18 Aug 2021	0.8100	0.8300	0.8100	0.8150	0.8150	25,909,600
17 Aug 2021	0.8150	0.8200	0.8050	0.8100	0.8100	27,655,500
16 Aug 2021	0.8000	0.8200	0.8000	0.8150	0.8150	29,551,700
13 Aug 2021	0.8050	0.8100	0.8000	0.8000	0.8000	24,545,500
12 Aug 2021	0.8000	0.8050	0.7950	0.8000	0.8000	19,261,700
11 Aug 2021	0.8050	0.8050	0.8000	0.8000	0.8000	7,855,000
10 Aug 2021	0.8000	0.8100	0.7950	0.8050	0.8050	33,000,300
06 Aug 2021	0.7950	0.8000	0.7900	0.7900	0.7900	17,908,200
05 Aug 2021	0.7950	0.8000	0.7900	0.7950	0.7950	14,733,000
04 Aug 2021	0.7950	0.8050	0.7900	0.8000	0.8000	42,055,500
03 Aug 2021	0.8000	0.8050	0.7950	0.8000	0.8000	24,334,400
02 Aug 2021	0.8150	0.8200	0.7950	0.8050	0.8050	38,273,900
30 Jul 2021	0.8150	0.8250	0.8050	0.8100	0.8100	29,542,400
29 Jul 2021	0.8150	0.8200	0.8100	0.8200	0.8200	25,080,900
28 Jul 2021	0.8150	0.8200	0.8050	0.8100	0.8100	17,414,400
27 Jul 2021	0.8100	0.8250	0.8050	0.8100	0.8100	20,593,900
26 Jul 2021	0.8100	0.8150	0.8050	0.8100	0.8100	12,215,900
23 Jul 2021	0.8150	0.8200	0.8100	0.8150	0.8150	14,350,000
22 Jul 2021	0.8050	0.8150	0.8050	0.8100	0.8100	16,236,600
21 Jul 2021	0.8150	0.8200	0.8000	0.8050	0.8050	37,854,900
19 Jul 2021	0.8100	0.8200	0.8050	0.8200	0.8200	17,146,200
16 Jul 2021	0.8250	0.8350	0.8150	0.8200	0.8200	31,628,200
15 Jul 2021	0.8300	0.8350	0.8250	0.8300	0.8300	10,745,400
14 Jul 2021	0.8400	0.8400	0.8300	0.8350	0.8350	21,157,100
13 Jul 2021	0.8450	0.8500	0.8350	0.8400	0.8400	23,599,600
12 Jul 2021	0.8450	0.8500	0.8400	0.8450	0.8450	8,069,500
09 Jul 2021	0.8350	0.8450	0.8350	0.8400	0.8400	19,048,000
08 Jul 2021	0.8450	0.8550	0.8300	0.8400	0.8400	25,826,900
07 Jul 2021	0.8500	0.8550	0.8350	0.8450	0.8450	23,888,600
06 Jul 2021	0.8400	0.8550	0.8400	0.8500	0.8500	21,821,600
05 Jul 2021	0.8350	0.8450	0.8300	0.8400	0.8400	10,122,500
02 Jul 2021	0.8400	0.8500	0.8250	0.8350	0.8350	39,235,700
01 Jul 2021	0.8350	0.8450	0.8300	0.8350	0.8350	16,360,900
30 Jun 2021	0.8350	0.8400	0.8250	0.8350	0.8350	34,102,300
29 Jun 2021	0.8500	0.8500	0.8200	0.8300	0.8300	68,049,800
28 Jun 2021	0.8650	0.8650	0.8400	0.8550	0.8550	42,401,200
25 Jun 2021	0.8650	0.8700	0.8550	0.8650	0.8650	27,509,200
24 Jun 2021	0.8650	0.8700	0.8600	0.8650	0.8650	18,506,700
23 Jun 2021	0.8700	0.8750	0.8600	0.8700	0.8700	35,130,800
22 Jun 2021	0.8750	0.8800	0.8650	0.8700	0.8700	18,940,700
21 Jun 2021	0.8750	0.8800	0.8600	0.8700	0.8700	32,559,800
18 Jun 2021	0.8800	0.8850	0.8700	0.8850	0.8850	31,764,400
17 Jun 2021	0.8750	0.8850	0.8700	0.8800	0.8800	14,112,000
16 Jun 2021	0.8800	0.8900	0.8750	0.8750	0.8750	30,727,800
15 Jun 2021	0.8850	0.8900	0.8750	0.8850	0.8850	32,887,600
14 Jun 2021	0.8800	0.8900	0.8750	0.8850	0.8850	30,070,500
11 Jun 2021	0.8800	0.8850	0.8700	0.8750	0.8750	11,985,700
10 Jun 2021	0.8850	0.8900	0.8700	0.8750	0.8750	28,363,200
09 Jun 2021	0.8800	0.9000	0.8800	0.8800	0.8800	49,089,000
08 Jun 2021	0.8750	0.8850	0.8650	0.8750	0.8750	27,138,900
07 Jun 2021	0.8800	0.8850	0.8750	0.8750	0.8750	16,702,500
04 Jun 2021	0.8700	0.8850	0.8700	0.8750	0.8750	37,579,800
03 Jun 2021	0.8700	0.8800	0.8500	0.8700	0.8700	40,951,800
02 Jun 2021	0.8600	0.8800	0.8600	0.8650	0.8650	74,389,100
01 Jun 2021	0.8400	0.8650	0.8400	0.8550	0.8550	44,245,500
31 May 2021	0.8500	0.8500	0.8300	0.8450	0.8450	18,401,200
28 May 2021	0.8450	0.8550	0.8400	0.8450	0.8450	37,791,900
27 May 2021	0.8400	0.8650	0.8300	0.8350	0.8350	79,840,100
25 May 2021	0.8150	0.8450	0.8100	0.8350	0.8350	59,883,100
24 May 2021	0.7900	0.8300	0.7900	0.8100	0.8100	41,727,000
21 May 2021	0.7950	0.7950	0.7850	0.7900	0.7900	20,930,300
20 May 2021	0.7900	0.8050	0.7850	0.7900	0.7900	25,253,100
19 May 2021	0.8050	0.8100	0.7850	0.7850	0.7850	23,020,100
18 May 2021	0.7950	0.8150	0.7950	0.8050	0.8050	29,910,300
17 May 2021	0.7850	0.8000	0.7800	0.7900	0.7900	36,965,000
14 May 2021	0.8050	0.8150	0.7650	0.7850	0.7850	86,664,400
12 May 2021	0.8050	0.8250	0.8000	0.8100	0.8100	32,798,800
11 May 2021	0.8350	0.8400	0.8100	0.8100	0.8100	57,078,400
10 May 2021	0.8450	0.8500	0.8300	0.8400	0.8400	39,115,300
07 May 2021	0.8500	0.8550	0.8400	0.8500	0.8500	24,956,400
06 May 2021	0.8450	0.8550	0.8400	0.8450	0.8450	22,051,700
05 May 2021	0.8450	0.8500	0.8350	0.8500	0.8500	33,959,300
04 May 2021	0.8500	0.8550	0.8500	0.8500	0.8500	4,259,300
03 May 2021	0.8650	0.8650	0.8500	0.8500	0.8500	17,700,400
30 Apr 2021	0.8700	0.8750	0.8650	0.8650	0.8650	25,858,200
29 Apr 2021	0.8800	0.8800	0.8750	0.8750	0.8750	10,337,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,063.20+21.47(+0.71%)

S&P 5004,354.19-3.54(-0.08%)

Dow33,919.84-50.63(-0.15%)

Nasdaq14,746.40+32.49(+0.22%)

BTC-USD40,844.56-2,755.64(-6.32%)

CMC Crypto 2001,016.33-47.52(-4.47%)

Genting Singapore Limited (G13.SI)

Straits Times Index
3,063.20
+21.47(+0.71%)

S&P 500
4,354.19
-3.54(-0.08%)

Dow
33,919.84
-50.63(-0.15%)

Nasdaq
14,746.40
+32.49(+0.22%)

BTC-USD
40,844.56
-2,755.64(-6.32%)

CMC Crypto 200
1,016.33
-47.52(-4.47%)