Canada markets open in 9 hours 15 minutes

Genting Singapore Limited (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8950+0.0050 (+0.56%)
As of 11:59AM SGT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.89500.89500.89000.89500.89501,290,100
May 03, 20240.89000.89500.88500.89000.890022,689,200
May 02, 20240.89500.90000.88000.88500.885045,429,000
May 02, 20240.02 Dividend
Apr 30, 20240.92500.92500.91500.91500.895031,315,400
Apr 29, 20240.92500.93000.92000.92500.904817,636,500
Apr 26, 20240.92500.92500.91500.92000.899929,718,200
Apr 25, 20240.92000.93000.90000.92000.899974,789,000
Apr 24, 20240.94500.95000.94000.94000.919534,474,600
Apr 23, 20240.94000.94000.92500.94000.919526,986,900
Apr 22, 20240.93000.93500.92000.93000.909737,475,500
Apr 19, 20240.93500.94500.91000.92000.899962,665,000
Apr 18, 20240.91500.94000.90500.93000.909761,905,900
Apr 17, 20240.91000.92000.90500.91000.890128,235,300
Apr 16, 20240.90500.92000.90000.90500.885237,618,300
Apr 15, 20240.90500.91500.90500.90500.885228,237,500
Apr 12, 20240.91000.92000.90000.91000.890124,766,500
Apr 11, 20240.92000.92000.90500.91000.890133,061,600
Apr 09, 20240.91000.93000.91000.92000.899947,175,600
Apr 08, 20240.90000.92000.89500.91000.890143,001,100
Apr 05, 20240.88500.90000.88000.89500.875435,344,200
Apr 04, 20240.89500.90500.89000.89000.870516,459,300
Apr 03, 20240.89500.90000.88500.89500.875419,721,300
Apr 02, 20240.90500.91000.89000.89500.875426,744,600
Apr 01, 20240.89000.91000.89000.90500.885230,772,900
Mar 28, 20240.90500.90500.88000.88500.865731,133,300
Mar 27, 20240.89000.90500.89000.89000.870527,019,600
Mar 26, 20240.88000.89500.88000.89000.870526,589,900
Mar 25, 20240.88500.89500.88500.88500.865720,041,700
Mar 22, 20240.89000.90500.88000.88500.865731,927,700
Mar 21, 20240.88000.89500.87500.89000.870529,846,800
Mar 20, 20240.88000.89000.87000.87000.851017,210,700
Mar 19, 20240.87500.88000.87000.87500.855921,175,400
Mar 18, 20240.88500.89500.88000.88000.860829,572,800
Mar 15, 20240.89500.90000.88000.88500.865754,953,900
Mar 14, 20240.90500.91000.90000.90000.880341,982,500
Mar 13, 20240.90500.91000.90000.90000.880319,472,000
Mar 12, 20240.90500.90500.89500.90000.880314,369,800
Mar 11, 20240.90500.90500.89500.90000.880315,744,000
Mar 08, 20240.90500.91000.89500.90000.880322,042,900
Mar 07, 20240.92000.92000.89500.89500.875430,199,300
Mar 06, 20240.90000.92000.89500.91500.895044,253,500
Mar 05, 20240.91500.92000.89500.89500.875445,056,300
Mar 04, 20240.91500.92000.90500.91500.895022,111,000
Mar 01, 20240.91000.91500.90000.90500.885247,142,556
Feb 29, 20240.89500.91000.89500.91000.890146,715,000
Feb 28, 20240.92000.92000.88000.89000.870570,275,400
Feb 27, 20240.91000.93000.90000.92500.904845,633,300
Feb 26, 20240.93000.93000.90500.91500.895061,939,800
Feb 23, 20240.99000.99000.92500.93000.9097143,605,300
Feb 22, 20241.03001.03001.01001.03001.007517,621,900
Feb 21, 20241.05001.05001.01001.02000.997743,540,800
Feb 20, 20241.06001.06001.04001.06001.036820,963,200
Feb 19, 20241.05001.06001.04001.06001.036819,644,300
Feb 16, 20241.04001.05001.03001.04001.017333,407,400
Feb 15, 20241.02001.05001.01001.04001.017349,060,600
Feb 14, 20241.01001.02001.00001.02000.997715,744,800
Feb 13, 20241.01001.02001.00001.02000.997719,722,000
Feb 09, 20241.00001.02001.00001.02000.997710,882,900
Feb 08, 20241.02001.02001.00001.00000.978124,219,800
Feb 07, 20241.02001.03001.01001.02000.997710,008,300
Feb 06, 20241.01001.02001.00001.01000.987913,506,900
Feb 05, 20241.01001.03001.00001.01000.987921,235,800
Feb 02, 20241.02001.03001.01001.02000.997723,656,700
Feb 01, 20241.01001.03001.00001.02000.997723,186,400
Jan 31, 20241.00001.01001.00001.01000.987919,017,100
Jan 30, 20241.01001.02001.00001.00000.978122,348,600
Jan 29, 20241.02001.03001.01001.01000.987913,086,700
Jan 26, 20240.98001.03000.97001.01000.987968,629,100
Jan 25, 20240.98500.98500.96000.97500.953739,373,300
Jan 24, 20240.98000.98500.97000.98000.958620,322,800
Jan 23, 20240.99000.99000.98000.98000.958613,607,500
Jan 22, 20240.99501.00000.98000.98500.963517,285,300
Jan 19, 20240.98000.99500.98000.98500.963520,657,800
Jan 18, 20240.98000.99000.97500.97500.953722,221,200
Jan 17, 20240.99501.00000.98000.98500.963519,955,500
Jan 16, 20240.99001.01000.99001.00000.978116,198,000
Jan 15, 20241.00001.01000.99000.99500.973316,282,000
Jan 12, 20241.01001.01000.99501.00000.978112,450,200
Jan 11, 20241.00001.01000.99501.01000.987913,129,900
Jan 10, 20241.00001.01000.99501.00000.978117,735,600
Jan 09, 20241.00001.01000.99501.00000.978112,394,300
Jan 08, 20240.99001.00000.98001.00000.978119,588,700
Jan 05, 20240.99000.99500.98500.98500.96359,859,400
Jan 04, 20240.99001.00000.98500.99500.973318,111,100
Jan 03, 20241.00001.01000.99000.99000.968422,735,300
Jan 02, 20241.01001.02000.99501.01000.987929,822,900
Dec 29, 20230.99501.02000.99001.00000.978127,047,500
Dec 28, 20230.99001.00000.98500.99000.968437,386,800
Dec 27, 20230.97500.99000.97000.98000.958612,449,800
Dec 26, 20230.97000.98000.96500.97500.953711,303,600
Dec 22, 20230.96500.97500.96500.97000.948810,293,300
Dec 21, 20230.96500.97000.95500.96500.943916,321,100
Dec 20, 20230.98500.98500.96500.96500.943913,243,900
Dec 19, 20230.97000.98500.96500.98000.95868,814,400
Dec 18, 20230.98000.98500.95500.97500.953732,593,426
Dec 15, 20230.98500.99500.97500.99000.968444,335,400
Dec 14, 20230.99000.99500.97500.98000.958624,887,900
Dec 13, 20230.98500.99000.97500.98500.963515,030,000
Dec 12, 20230.98000.99500.97500.98500.963524,656,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...