Singapore markets open in 3 hours 41 minutes

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6650-0.0100 (-1.48%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20200.67000.67000.66000.66500.665023,114,600
27 Oct 20200.66500.67500.66000.67500.67507,898,800
26 Oct 20200.66500.67500.66500.67000.67009,625,100
23 Oct 20200.66500.67500.66000.67000.670012,437,600
22 Oct 20200.66000.67000.66000.66500.665018,223,900
21 Oct 20200.67000.67000.66000.66500.665022,818,200
20 Oct 20200.67500.67500.66500.67000.670013,406,300
19 Oct 20200.67500.68000.67000.68000.68008,081,700
16 Oct 20200.67000.67500.66500.67000.670017,274,300
15 Oct 20200.68500.69000.67000.67000.670025,686,800
14 Oct 20200.69000.69500.68500.69000.69007,682,800
13 Oct 20200.69500.69500.68500.69000.690012,300,600
12 Oct 20200.69500.70000.68500.69500.695016,024,800
09 Oct 20200.69500.70000.68500.69500.695013,673,900
08 Oct 20200.70000.70500.69000.70000.700014,956,600
07 Oct 20200.68500.70000.68000.69000.690025,996,600
06 Oct 20200.68500.69000.68000.68500.685014,457,600
05 Oct 20200.68500.69000.68000.68000.680014,548,100
02 Oct 20200.67500.68500.67500.68000.68009,214,200
01 Oct 20200.67500.68500.67500.68000.680017,762,600
30 Sep 20200.68000.68000.67000.67000.670016,164,800
29 Sep 20200.68000.69000.67000.67500.675018,294,900
28 Sep 20200.68000.68500.67500.68000.680010,542,000
25 Sep 20200.67500.68000.67000.67500.675013,569,100
24 Sep 20200.67500.68000.66500.67000.670027,955,500
23 Sep 20200.68000.68500.67000.68000.680015,142,800
22 Sep 20200.67500.68500.67000.68000.680016,244,700
21 Sep 20200.68500.69000.67000.67500.675018,471,000
18 Sep 20200.68500.69000.68000.69000.690023,078,700
17 Sep 20200.68500.69000.68000.69000.690020,304,800
16 Sep 20200.69000.69500.68000.69000.690010,054,100
15 Sep 20200.67500.69000.67500.69000.690018,669,400
14 Sep 20200.67500.68000.67000.67000.670012,167,700
11 Sep 20200.67500.68000.67000.67500.675026,070,300
10 Sep 20200.69000.69000.68000.68000.680013,086,900
09 Sep 20200.68000.69000.67500.69000.690027,926,000
08 Sep 20200.69500.70000.68500.68500.685022,460,700
07 Sep 20200.69500.70000.69000.69500.69506,618,000
04 Sep 20200.68500.70000.67500.69500.695036,580,100
03 Sep 20200.69500.70000.69000.69000.690010,842,700
02 Sep 20200.69000.70000.69000.70000.700024,673,000
01 Sep 20200.69500.70000.69000.69000.690019,226,300
31 Aug 20200.71000.71500.69500.70000.700026,561,600
28 Aug 20200.71500.71500.70000.71000.710019,748,100
27 Aug 20200.69500.71500.69500.70500.705029,031,300
26 Aug 20200.70500.70500.69000.70000.700017,101,500
25 Aug 20200.70000.70500.69000.70500.705025,566,400
24 Aug 20200.69000.70000.68500.69500.695016,435,100
21 Aug 20200.69500.71000.68500.69500.695034,553,800
20 Aug 20200.69500.70000.68000.69000.690043,162,200
19 Aug 20200.70500.71500.70000.70500.705019,281,200
18 Aug 20200.70500.71500.69500.71000.710037,436,400
17 Aug 20200.72000.72000.69500.70000.700046,969,700
14 Aug 20200.71500.73500.70500.72000.720028,945,800
13 Aug 20200.70500.74000.70500.72000.720059,425,600
12 Aug 20200.67000.70500.66500.70500.705053,905,700
11 Aug 20200.68000.68500.67000.67500.675041,985,400
07 Aug 20200.68000.69000.67500.68000.680061,630,800
06 Aug 20200.71000.72000.70500.71000.710037,809,900
05 Aug 20200.73000.73500.70500.71000.710047,272,200
04 Aug 20200.72500.74000.72000.73000.730022,537,200
03 Aug 20200.72500.73000.71000.72500.725042,221,100
30 Jul 20200.74500.74500.72500.73500.735059,498,600
29 Jul 20200.75000.75000.73500.74000.740026,434,900
28 Jul 20200.75000.75500.74000.75000.750022,267,700
27 Jul 20200.75500.76000.74000.75000.750027,268,600
24 Jul 20200.75000.75500.74000.75000.750035,293,600
23 Jul 20200.76000.76500.75000.75500.755038,199,900
22 Jul 20200.76500.77500.76500.77000.77007,027,400
21 Jul 20200.77000.77500.76500.77000.770010,872,700
20 Jul 20200.77000.77500.76000.76500.765014,608,000
17 Jul 20200.77000.77500.76500.77000.770010,851,700
16 Jul 20200.78500.79000.76500.76500.765024,905,900
15 Jul 20200.77500.78500.77000.78500.785032,560,600
14 Jul 20200.77000.77500.76000.77500.775015,311,000
13 Jul 20200.77000.78000.76500.77000.770015,113,700
09 Jul 20200.78000.78000.76000.77000.770020,896,400
08 Jul 20200.78000.78000.77000.77500.77507,973,900
07 Jul 20200.78000.78500.77000.77500.775021,799,000
06 Jul 20200.77500.78500.77000.78000.780013,630,100
03 Jul 20200.76500.78000.76500.77500.775021,599,300
02 Jul 20200.76000.77000.76000.77000.77008,524,100
01 Jul 20200.76000.77000.76000.76500.765012,700,000
30 Jun 20200.77500.77500.76000.76000.760034,240,300
29 Jun 20200.77000.79500.76000.76500.765039,972,300
26 Jun 20200.76500.77000.75500.76000.760018,368,100
25 Jun 20200.75500.76500.75000.75500.755021,547,300
24 Jun 20200.76500.77000.75500.76500.765017,286,200
23 Jun 20200.77000.77500.75500.76000.760032,861,500
22 Jun 20200.78000.78000.76000.76500.765037,134,300
19 Jun 20200.76000.78000.75500.77500.775033,270,500
18 Jun 20200.76000.77000.76000.76000.760013,652,300
17 Jun 20200.76500.77500.76000.77000.770018,492,400
16 Jun 20200.76500.78000.76000.76500.765023,989,400
15 Jun 20200.76500.77000.74500.76000.760031,411,000
12 Jun 20200.75000.77500.73500.77000.770054,988,000
11 Jun 20200.79000.79000.76500.77000.770044,915,000
10 Jun 20200.81500.81500.79000.79500.795030,789,800
10 Jun 20200.025 Dividend
09 Jun 20200.83500.83500.82000.83000.805032,358,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...