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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 Sep 2020	0.6950	0.7000	0.6850	0.6850	0.6850	22,460,700
07 Sep 2020	0.6950	0.7000	0.6900	0.6950	0.6950	6,618,000
04 Sep 2020	0.6850	0.7000	0.6750	0.6950	0.6950	36,580,100
03 Sep 2020	0.6950	0.7000	0.6900	0.6900	0.6900	10,842,700
02 Sep 2020	0.6900	0.7000	0.6900	0.7000	0.7000	24,673,000
01 Sep 2020	0.6950	0.7000	0.6900	0.6900	0.6900	19,226,300
31 Aug 2020	0.7100	0.7150	0.6950	0.7000	0.7000	26,561,600
28 Aug 2020	0.7150	0.7150	0.7000	0.7100	0.7100	19,748,100
27 Aug 2020	0.6950	0.7150	0.6950	0.7050	0.7050	29,031,300
26 Aug 2020	0.7050	0.7050	0.6900	0.7000	0.7000	17,101,500
25 Aug 2020	0.7000	0.7050	0.6900	0.7050	0.7050	25,566,400
24 Aug 2020	0.6900	0.7000	0.6850	0.6950	0.6950	16,435,100
21 Aug 2020	0.6950	0.7100	0.6850	0.6950	0.6950	34,553,800
20 Aug 2020	0.6950	0.7000	0.6800	0.6900	0.6900	43,162,200
19 Aug 2020	0.7050	0.7150	0.7000	0.7050	0.7050	19,281,200
18 Aug 2020	0.7050	0.7150	0.6950	0.7100	0.7100	37,436,400
17 Aug 2020	0.7200	0.7200	0.6950	0.7000	0.7000	46,969,700
14 Aug 2020	0.7150	0.7350	0.7050	0.7200	0.7200	28,945,800
13 Aug 2020	0.7050	0.7400	0.7050	0.7200	0.7200	59,425,600
12 Aug 2020	0.6700	0.7050	0.6650	0.7050	0.7050	53,905,700
11 Aug 2020	0.6800	0.6850	0.6700	0.6750	0.6750	41,985,400
07 Aug 2020	0.6800	0.6900	0.6750	0.6800	0.6800	61,630,800
06 Aug 2020	0.7100	0.7200	0.7050	0.7100	0.7100	37,809,900
05 Aug 2020	0.7300	0.7350	0.7050	0.7100	0.7100	47,272,200
04 Aug 2020	0.7250	0.7400	0.7200	0.7300	0.7300	22,537,200
03 Aug 2020	0.7250	0.7300	0.7100	0.7250	0.7250	42,221,100
30 Jul 2020	0.7450	0.7450	0.7250	0.7350	0.7350	59,498,600
29 Jul 2020	0.7500	0.7500	0.7350	0.7400	0.7400	26,434,900
28 Jul 2020	0.7500	0.7550	0.7400	0.7500	0.7500	22,267,700
27 Jul 2020	0.7550	0.7600	0.7400	0.7500	0.7500	27,268,600
24 Jul 2020	0.7500	0.7550	0.7400	0.7500	0.7500	35,293,600
23 Jul 2020	0.7600	0.7650	0.7500	0.7550	0.7550	38,199,900
22 Jul 2020	0.7650	0.7750	0.7650	0.7700	0.7700	7,027,400
21 Jul 2020	0.7700	0.7750	0.7650	0.7700	0.7700	10,872,700
20 Jul 2020	0.7700	0.7750	0.7600	0.7650	0.7650	14,608,000
17 Jul 2020	0.7700	0.7750	0.7650	0.7700	0.7700	10,851,700
16 Jul 2020	0.7850	0.7900	0.7650	0.7650	0.7650	24,905,900
15 Jul 2020	0.7750	0.7850	0.7700	0.7850	0.7850	32,560,600
14 Jul 2020	0.7700	0.7750	0.7600	0.7750	0.7750	15,311,000
13 Jul 2020	0.7700	0.7800	0.7650	0.7700	0.7700	15,113,700
09 Jul 2020	0.7800	0.7800	0.7600	0.7700	0.7700	20,896,400
08 Jul 2020	0.7800	0.7800	0.7700	0.7750	0.7750	7,973,900
07 Jul 2020	0.7800	0.7850	0.7700	0.7750	0.7750	21,799,000
06 Jul 2020	0.7750	0.7850	0.7700	0.7800	0.7800	13,630,100
03 Jul 2020	0.7650	0.7800	0.7650	0.7750	0.7750	21,599,300
02 Jul 2020	0.7600	0.7700	0.7600	0.7700	0.7700	8,524,100
01 Jul 2020	0.7600	0.7700	0.7600	0.7650	0.7650	12,700,000
30 Jun 2020	0.7750	0.7750	0.7600	0.7600	0.7600	34,240,300
29 Jun 2020	0.7700	0.7950	0.7600	0.7650	0.7650	39,972,300
26 Jun 2020	0.7650	0.7700	0.7550	0.7600	0.7600	18,368,100
25 Jun 2020	0.7550	0.7650	0.7500	0.7550	0.7550	21,547,300
24 Jun 2020	0.7650	0.7700	0.7550	0.7650	0.7650	17,286,200
23 Jun 2020	0.7700	0.7750	0.7550	0.7600	0.7600	32,861,500
22 Jun 2020	0.7800	0.7800	0.7600	0.7650	0.7650	37,134,300
19 Jun 2020	0.7600	0.7800	0.7550	0.7750	0.7750	33,270,500
18 Jun 2020	0.7600	0.7700	0.7600	0.7600	0.7600	13,652,300
17 Jun 2020	0.7650	0.7750	0.7600	0.7700	0.7700	18,492,400
16 Jun 2020	0.7650	0.7800	0.7600	0.7650	0.7650	23,989,400
15 Jun 2020	0.7650	0.7700	0.7450	0.7600	0.7600	31,411,000
12 Jun 2020	0.7500	0.7750	0.7350	0.7700	0.7700	54,988,000
11 Jun 2020	0.7900	0.7900	0.7650	0.7700	0.7700	44,915,000
10 Jun 2020	0.8150	0.8150	0.7900	0.7950	0.7950	30,789,800
10 Jun 2020	0.025 Dividend
09 Jun 2020	0.8350	0.8350	0.8200	0.8300	0.8050	32,358,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,483.48-29.39(-1.17%)

S&P 5003,271.03-119.65(-3.53%)

Dow26,519.95-943.24(-3.43%)

Genting Singapore Limited (G13.SI)

Straits Times Index
2,483.48
-29.39(-1.17%)

S&P 500
3,271.03
-119.65(-3.53%)

Dow
26,519.95
-943.24(-3.43%)