Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,008.19 -281.39 (-0.44%) CMC Crypto 200
1,326.37 -38.76 (-2.84%)
Genting Singapore Limited (GIGNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 03 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 02 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 200 |
| 02 May 2024 | 0.735 Dividend | |||||
| 01 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.86 | 100 |
| 30 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 29 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 26 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 25 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 24 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 23 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 22 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 19 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 18 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 17 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 16 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 15 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 12 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 11 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 10 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 09 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 08 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 05 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 04 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 03 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 02 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 01 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 28 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 27 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 26 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 25 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 22 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 21 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 20 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 19 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 18 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | 100 |
| 15 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 14 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 13 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 12 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 11 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 08 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 07 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 06 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 05 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 04 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | 100 |
| 01 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | - |
| 29 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.99 | 2,000 |
| 28 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.99 | - |
| 27 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.99 | 200 |
| 26 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.19 | - |
| 23 Feb 2024 | 34.80 | 34.95 | 34.80 | 34.95 | 34.19 | 200 |
| 22 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 21 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 20 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 16 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 15 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 14 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 13 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 12 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 09 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 08 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 07 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 06 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 05 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 02 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.30 | - |
| 01 Feb 2024 | 38.09 | 38.13 | 38.09 | 38.13 | 37.30 | 300 |
| 31 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
| 30 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
| 29 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
| 26 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | 100 |
| 25 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | - |
| 24 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.63 | 200 |
| 23 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 22 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 19 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 18 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 17 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 16 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 12 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 11 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 10 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 09 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 08 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 05 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 04 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 03 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 02 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 29 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 28 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 27 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 26 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | - |
| 21 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 35.80 | 800 |
| 20 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | - |
| 19 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | - |
| 18 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | - |
| 15 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | - |
| 14 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | - |
| 13 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.99 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.