Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Genting Singapore Limited (G13.SI)

Compare
0.7050
+0.0050
+(0.71%)
At close: 5:15:50 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.70000.71000.69500.70500.705018,881,800
Apr 15, 20250.70000.71000.69500.70000.700026,607,100
Apr 14, 20250.70500.71000.69500.69500.695024,268,500
Apr 11, 20250.68000.70000.67500.69500.695039,914,500
Apr 10, 20250.70000.71500.68000.69500.695069,966,700
Apr 9, 20250.67500.67500.66000.67000.670041,402,500
Apr 8, 20250.68000.70000.67500.68000.680069,738,200
Apr 7, 20250.72000.72000.66000.67500.6750119,009,400
Apr 4, 20250.73000.73500.72000.73000.730049,347,200
Apr 3, 20250.73000.73500.72000.73000.730026,712,000
Apr 2, 20250.74000.74000.72500.73000.730029,964,700
Apr 1, 20250.75000.75500.73500.74000.740059,233,400
Mar 28, 20250.75500.76500.75000.75000.750025,158,700
Mar 27, 20250.75500.76000.74500.75500.755039,457,400
Mar 26, 20250.75000.76000.74500.76000.760021,189,300
Mar 25, 20250.76500.76500.74000.75000.750041,869,600
Mar 24, 20250.77000.77000.75500.76000.760027,729,300
Mar 21, 20250.76000.77000.75500.76500.765029,444,900
Mar 20, 20250.76500.77500.76000.76000.760026,008,600
Mar 19, 20250.76500.77000.75500.76000.760037,573,300
Mar 18, 20250.74500.77000.74500.76500.765075,079,000
Mar 17, 20250.74000.75000.73500.74500.745038,428,000
Mar 14, 20250.72500.73500.72000.73000.730028,307,800
Mar 13, 20250.73000.73000.71500.72500.725039,244,700
Mar 12, 20250.71500.74000.71500.72500.725053,360,800
Mar 11, 20250.71000.72500.70500.72000.720036,415,700
Mar 10, 20250.71000.72000.70500.72000.720038,898,100
Mar 7, 20250.71000.71500.70500.71000.710023,078,400
Mar 6, 20250.71000.72500.70500.71000.710046,574,700
Mar 5, 20250.71000.71500.70500.71000.710040,087,700
Mar 4, 20250.70500.71000.70000.70500.705030,489,000
Mar 3, 20250.73000.73500.70500.71000.710084,563,200
Feb 28, 20250.73500.74000.73000.73000.730045,437,474
Feb 27, 20250.73000.74000.73000.74000.740039,694,700
Feb 26, 20250.73000.73500.73000.73500.735012,900,000
Feb 25, 20250.74500.75000.73000.73000.730059,247,200
Feb 24, 20250.75000.76000.74500.75000.750032,712,800
Feb 21, 20250.76000.77000.75000.75000.750040,674,400
Feb 20, 20250.77500.78000.77000.77500.775033,745,700
Feb 19, 20250.77000.78000.77000.77500.775023,411,700
Feb 18, 20250.78000.78000.76500.76500.765027,977,100
Feb 17, 20250.76000.78500.76000.78000.780051,640,400
Feb 14, 20250.75500.76000.75000.76000.760022,761,100
Feb 13, 20250.75000.75500.74500.75500.755015,642,300
Feb 12, 20250.74500.75500.74500.74500.745015,954,800
Feb 11, 20250.74500.75000.74000.74000.740023,233,500
Feb 10, 20250.74500.75000.74000.74500.745015,292,800
Feb 7, 20250.74000.75000.74000.74000.740011,548,000
Feb 6, 20250.74000.75000.74000.74500.745010,078,600
Feb 5, 20250.75000.75500.74000.74000.740020,114,300
Feb 4, 20250.75000.77000.75000.75500.755037,685,900
Feb 3, 20250.74500.75500.74000.75000.750029,179,900
Jan 31, 20250.74000.75500.73500.75500.755046,649,200
Jan 28, 20250.74000.74000.73000.73000.730017,363,800
Jan 27, 20250.74500.74500.73000.73500.735023,536,000
Jan 24, 20250.74000.75000.74000.74500.745021,195,700
Jan 23, 20250.74000.75000.73500.73500.735018,688,800
Jan 22, 20250.74500.74500.73500.73500.735022,924,400
Jan 21, 20250.74500.74500.73000.74000.740016,069,700
Jan 20, 20250.74500.75000.74000.74000.74008,139,278
Jan 17, 20250.74000.76000.73500.74500.745041,805,000
Jan 16, 20250.75000.75500.74000.74000.740021,822,900
Jan 15, 20250.74000.75000.73500.75000.750018,871,100
Jan 14, 20250.73500.74000.72500.73500.735025,811,300
Jan 13, 20250.75000.75000.72500.73000.730048,247,800
Jan 10, 20250.76500.76500.75000.75000.750022,700,000
Jan 9, 20250.77500.78000.76000.76000.760028,712,300
Jan 8, 20250.77000.78000.76500.78000.780029,952,500
Jan 7, 20250.77000.77500.76500.77000.770013,383,357
Jan 6, 20250.77000.77500.76500.77500.775012,408,300
Jan 3, 20250.76500.77000.75500.76500.765028,893,900
Jan 2, 20250.77000.77000.76500.77000.77003,205,300
Dec 31, 20240.76500.77000.76000.76500.76508,374,000
Dec 30, 20240.76000.76500.75500.76500.765016,991,000
Dec 27, 20240.76000.77000.76000.76500.765017,293,700
Dec 26, 20240.75500.76500.75500.76000.76006,031,500
Dec 24, 20240.75500.76500.75000.76000.760011,525,200
Dec 23, 20240.75000.76000.74500.75500.755021,921,800
Dec 20, 20240.75000.75500.74000.75000.750040,261,900
Dec 19, 20240.76000.76000.75000.75000.750026,881,200
Dec 18, 20240.76500.76500.76000.76000.760015,673,600
Dec 17, 20240.77000.77000.76000.76000.760023,476,600
Dec 16, 20240.77000.78000.76500.76500.765022,743,800
Dec 13, 20240.77500.78000.77000.77000.770024,456,000
Dec 12, 20240.76500.78000.76500.77000.770029,624,700
Dec 11, 20240.77000.77500.76500.76500.765024,053,000
Dec 10, 20240.77500.78500.77000.77500.775020,965,100
Dec 9, 20240.78500.79000.77000.77500.775019,088,700
Dec 6, 20240.79000.79000.78000.78000.780021,352,300
Dec 5, 20240.78500.80000.78500.79000.790028,542,000
Dec 4, 20240.78500.79500.78000.78000.780018,951,100
Dec 3, 20240.78000.79500.77500.79000.790048,075,700
Dec 2, 20240.77000.78000.77000.78000.780023,987,200
Nov 29, 20240.77000.77000.76000.76500.765024,178,600
Nov 28, 20240.76500.77000.76000.77000.770032,124,200
Nov 27, 20240.77000.77500.76000.76500.765019,503,300
Nov 26, 20240.77000.77500.76000.77000.770032,318,350
Nov 25, 20240.77500.78000.76000.76500.765081,457,061
Nov 22, 20240.76500.77500.76000.77500.775025,456,600
Nov 21, 20240.77500.78500.76000.76000.760049,845,000
Nov 20, 20240.77500.78000.77000.77500.775021,112,000
Nov 19, 20240.77500.78500.77000.77000.770048,426,700
Nov 18, 20240.78000.78500.77000.77500.775026,490,400
Nov 15, 20240.76500.78500.76500.77500.775041,518,400
Nov 14, 20240.77500.77500.76000.76500.765055,966,000
Nov 13, 20240.78500.78500.77500.77500.775049,419,600
Nov 12, 20240.78000.79000.78000.78500.785023,538,700
Nov 11, 20240.79000.79500.78000.78000.780037,376,500
Nov 8, 20240.79000.80500.77500.79000.790094,769,800
Nov 7, 20240.85000.85500.84000.84000.840018,668,300
Nov 6, 20240.84500.85500.83000.85000.850023,384,100
Nov 5, 20240.85500.85500.83500.84000.840019,450,200
Nov 4, 20240.84500.86000.84500.85500.855028,949,500
Nov 1, 20240.83500.85000.82500.84500.845037,213,000
Oct 30, 20240.83500.84000.83000.83500.835011,891,600
Oct 29, 20240.84000.84000.83000.84000.840013,309,900
Oct 28, 20240.83000.84000.83000.83500.835010,447,400
Oct 25, 20240.83000.84000.82500.82500.825016,154,300
Oct 24, 20240.83500.84000.82500.83000.830033,200,500
Oct 23, 20240.84500.85000.83500.83500.835017,476,200
Oct 22, 20240.84500.85000.84000.84000.840020,308,400
Oct 21, 20240.85000.85000.84500.85000.85008,614,500
Oct 18, 20240.85000.85000.84000.84500.845019,421,200
Oct 17, 20240.85000.85500.84000.85000.850023,178,100
Oct 16, 20240.85000.86000.85000.85000.850023,239,800
Oct 15, 20240.86000.87000.85000.85000.850031,710,700
Oct 14, 20240.87500.87500.85500.86500.865019,012,000
Oct 11, 20240.87000.87500.86500.87000.870012,389,500
Oct 10, 20240.87500.88000.86500.87000.870016,830,200
Oct 9, 20240.88000.88500.87000.87000.870015,640,800
Oct 8, 20240.89000.89000.87500.87500.875022,325,100
Oct 7, 20240.89000.90000.88500.89000.890042,830,000
Oct 4, 20240.87500.89000.87500.88500.885035,694,400
Oct 3, 20240.88500.89500.87500.87500.875027,964,300
Oct 2, 20240.86500.89500.86000.88000.880064,098,600
Oct 1, 20240.88000.88000.86500.87500.875019,105,600
Sep 30, 20240.87000.88000.86500.87500.875033,179,465
Sep 27, 20240.84000.87500.84000.86500.865091,592,400
Sep 26, 20240.84500.85000.83500.83500.835032,022,100
Sep 25, 20240.85000.85500.84000.84500.845024,275,000
Sep 24, 20240.84500.85500.84000.84500.845028,652,500
Sep 23, 20240.84500.85000.84000.84500.84508,668,500
Sep 20, 20240.85500.85500.84000.85000.850029,693,200
Sep 19, 20240.85000.86000.84500.85500.855022,895,800
Sep 18, 20240.85500.86500.84500.85000.850027,402,600
Sep 17, 20240.84500.85500.84000.85000.850020,865,800
Sep 16, 20240.83500.84500.83000.84000.840019,547,600
Sep 13, 20240.83000.84000.83000.83500.835029,456,200
Sep 12, 20240.82500.83000.82500.83000.830012,951,600
Sep 11, 20240.82000.82500.81500.82500.825020,471,100
Sep 10, 20240.82500.83000.82000.82500.825017,614,800
Sep 9, 20240.82000.82500.81500.82000.820010,228,800
Sep 6, 20240.82000.82500.81500.82000.820017,183,100
Sep 5, 20240.82500.83000.81000.82000.820027,343,000
Sep 4, 20240.82500.83000.81500.82500.825023,723,800
Sep 3, 20240.82000.83500.82000.83000.830049,212,100
Sep 2, 20240.80500.82000.80500.82000.820037,630,500
Aug 30, 20240.80000.81500.80000.80500.805034,085,700
Aug 29, 20240.79000.81000.78000.80000.800079,593,700
Aug 28, 2024 0.0200 Dividend
Aug 28, 20240.79500.80000.78500.79000.790038,042,000
Aug 27, 20240.81500.82000.81000.81500.795047,506,400
Aug 26, 20240.82000.82500.81500.81500.795032,200,400
Aug 23, 20240.81500.82000.80500.81500.795040,872,000
Aug 22, 20240.81500.82000.80500.81500.795032,700,900
Aug 21, 20240.82000.82500.80500.82000.799929,403,600
Aug 20, 20240.81500.82500.81000.82000.799923,118,400
Aug 19, 20240.82000.82500.80500.81500.795028,993,400
Aug 16, 20240.83000.83500.81500.82500.804840,177,700
Aug 15, 20240.82500.83500.81500.83000.809659,051,300
Aug 14, 20240.81000.81500.80000.81500.795023,488,400
Aug 13, 20240.80000.81000.80000.80000.780415,975,600
Aug 12, 20240.81500.81500.79000.79500.775529,140,100
Aug 8, 20240.80000.81500.79500.81500.795027,028,500
Aug 7, 20240.80000.81000.79000.79500.775537,337,900
Aug 6, 20240.81000.81500.78500.80000.780454,851,500
Aug 5, 20240.83000.83000.79500.80500.785275,782,700
Aug 2, 20240.84000.85000.83000.84000.819430,769,400
Aug 1, 20240.85000.86000.84000.84500.824331,256,500
Jul 31, 20240.85000.85500.84500.85000.829120,155,300
Jul 30, 20240.85000.86000.85000.85000.829121,534,100
Jul 29, 20240.84500.85500.84500.85000.829115,323,600
Jul 26, 20240.84500.85000.84000.84500.824315,177,900
Jul 25, 20240.84500.85000.84000.84000.819425,005,800
Jul 24, 20240.85000.85500.85000.85000.82913,667,800
Jul 23, 20240.85000.86000.85000.85500.834018,526,200
Jul 22, 20240.85000.86000.85000.85000.829110,001,900
Jul 19, 20240.86000.86500.85000.85000.829118,272,400
Jul 18, 20240.86500.86500.85500.86000.838918,714,500
Jul 17, 20240.86500.87000.86000.86500.84387,654,000
Jul 16, 20240.87000.87500.86000.86500.843816,939,200
Jul 15, 20240.87000.87500.86000.87000.848731,898,000
Jul 12, 20240.85500.87500.85500.87000.848727,973,400
Jul 11, 20240.84500.86000.84500.85500.834030,046,200
Jul 10, 20240.84000.85000.84000.84500.824325,962,300
Jul 9, 20240.84000.85000.83500.84500.824319,442,300
Jul 8, 20240.84000.84500.83500.83500.814518,463,300
Jul 5, 20240.85000.85000.84000.84500.824313,983,600
Jul 4, 20240.85000.86000.84500.85000.829126,428,200
Jul 3, 20240.83000.85000.83000.85000.829126,935,300
Jul 2, 20240.84000.85000.83000.83000.809645,859,900
Jul 1, 20240.86000.86500.84000.84500.824342,310,100
Jun 28, 20240.87000.87500.86000.86500.843822,920,100
Jun 27, 20240.87000.87500.87000.87000.848718,990,000
Jun 26, 20240.87500.87500.86500.87000.84879,364,100
Jun 25, 20240.87500.87500.86000.87000.848726,286,300
Jun 24, 20240.87500.88500.87000.87000.848711,788,500
Jun 21, 20240.87500.88500.87000.88000.858430,611,376
Jun 20, 20240.87000.88000.87000.87000.848719,932,700
Jun 19, 20240.88000.88500.87000.87500.853521,191,500
Jun 18, 20240.87500.88500.87000.87500.853528,271,300
Jun 14, 20240.87500.88000.86500.87000.848734,536,800
Jun 13, 20240.88500.89000.87500.87500.853516,718,200
Jun 12, 20240.88000.89000.88000.88000.858417,192,900
Jun 11, 20240.88000.89000.87500.88000.858437,695,400
Jun 10, 20240.88500.89000.88000.88000.858419,737,500
Jun 7, 20240.88500.89500.88500.89000.868214,285,300
Jun 6, 20240.89500.89500.88500.88500.863314,358,100
Jun 5, 20240.89500.89500.88500.89000.868228,030,000
Jun 4, 20240.90500.90500.89000.89500.873027,951,400
Jun 3, 20240.91500.91500.90000.90000.877922,866,300
May 31, 20240.90500.91000.89500.91000.887794,300,100
May 30, 20240.90000.91000.89500.90500.882828,897,000
May 29, 20240.90500.91500.90000.90000.877914,506,300
May 28, 20240.90500.91500.90000.91000.887712,997,300
May 27, 20240.90000.91000.90000.90500.882810,470,000
May 24, 20240.90500.91000.90000.90000.877921,850,500
May 23, 20240.91000.92000.90000.91000.887733,592,300
May 21, 20240.91000.91500.90000.90500.882820,715,100
May 20, 20240.90000.91500.90000.91000.887744,193,900
May 17, 20240.90500.90500.89000.90000.877936,579,881
May 16, 20240.92500.92500.90000.90500.882849,994,400
May 15, 20240.93000.93000.92000.92500.902329,055,700
May 14, 20240.93000.93500.92500.93000.907231,079,900
May 13, 20240.92500.94000.91500.92500.902396,608,400
May 10, 20240.88000.89000.87500.88500.863324,435,400
May 9, 20240.87500.88000.87000.87500.853527,424,600
May 8, 20240.88000.88500.87000.87500.853541,514,400
May 7, 20240.88500.89500.88000.88500.863330,915,000
May 6, 20240.89500.89500.88500.88500.86339,017,700
May 3, 20240.89000.89500.88500.89000.868222,689,200
May 2, 2024 0.0200 Dividend
May 2, 20240.89500.90000.88000.88500.863345,429,000
Apr 30, 20240.92500.92500.91500.91500.873031,315,400
Apr 29, 20240.92500.93000.92000.92500.882617,636,500
Apr 26, 20240.92500.92500.91500.92000.877829,718,200
Apr 25, 20240.92000.93000.90000.92000.877874,789,000
Apr 24, 20240.94500.95000.94000.94000.896934,474,600
Apr 23, 20240.94000.94000.92500.94000.896926,986,900
Apr 22, 20240.93000.93500.92000.93000.887337,475,500
Apr 19, 20240.93500.94500.91000.92000.877862,665,000
Apr 18, 20240.91500.94000.90500.93000.887361,905,900
Apr 17, 20240.91000.92000.90500.91000.868328,235,300
Apr 16, 20240.90500.92000.90000.90500.863537,618,300

Related Tickers

3182.KL Genting Berhad
3.2700
-0.91%
 
4715.KL Genting Malaysia Berhad
1.6500
-1.20%
 
B58.SI Banyan Tree Holdings Limited
0.3300
0.00%
 
0027.HK GALAXY ENT
26.650
-1.30%
 
LVS Las Vegas Sands Corp.
32.67
+1.71%
 
1928.HK SANDS CHINA LTD
12.820
-2.58%
 
SGR.AX The Star Entertainment Group Limited
0.1100
0.00%
 
3918.HK NagaCorp Ltd.
3.150
+0.32%
 
1128.HK WYNN MACAU
4.850
-1.82%
 
SKC.NZ SkyCity Entertainment Group Limited
1.1300
-0.88%