SES - Delayed Quote • SGD
Genting Singapore Limited (G13.SI)
At close: 5:10 PM GMT+8
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 74,789,000 |
Apr 24, 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 34,474,600 |
Apr 23, 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9400 | 0.9400 | 26,986,900 |
Apr 22, 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 37,475,500 |
Apr 19, 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9200 | 0.9200 | 62,665,000 |
Apr 18, 2024 | 0.9150 | 0.9400 | 0.9050 | 0.9300 | 0.9300 | 61,905,900 |
Apr 17, 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 28,235,300 |
Apr 16, 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 37,618,300 |
Apr 15, 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 28,237,500 |
Apr 12, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 24,766,500 |
Apr 11, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 33,061,600 |
Apr 9, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 47,175,600 |
Apr 8, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 43,001,100 |
Apr 5, 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 35,344,200 |
Apr 4, 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 16,459,300 |
Apr 3, 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 19,721,300 |
Apr 2, 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 26,744,600 |
Apr 1, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.9050 | 30,772,900 |
Mar 28, 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 31,133,300 |
Mar 27, 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 27,019,600 |
Mar 26, 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 26,589,900 |
Mar 25, 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 20,041,700 |
Mar 22, 2024 | 0.8900 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 31,927,700 |
Mar 21, 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 29,846,800 |
Mar 20, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 17,210,700 |
Mar 19, 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 21,175,400 |
Mar 18, 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 29,572,800 |
Mar 15, 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 54,953,900 |
Mar 14, 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 41,982,500 |
Mar 13, 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 19,472,000 |
Mar 12, 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 14,369,800 |
Mar 11, 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 15,744,000 |
Mar 8, 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 22,042,900 |
Mar 7, 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 30,199,300 |
Mar 6, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 44,253,500 |
Mar 5, 2024 | 0.9150 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 45,056,300 |
Mar 4, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 22,111,000 |
Mar 1, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 47,142,556 |
Feb 29, 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 46,715,000 |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 70,275,400 |
Feb 27, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 45,633,300 |
Feb 26, 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 61,939,800 |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9300 | 0.9300 | 143,605,300 |
Feb 22, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 17,621,900 |
Feb 21, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 43,540,800 |
Feb 20, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 20,963,200 |
Feb 19, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 19,644,300 |
Feb 16, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,407,400 |
Feb 15, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 49,060,600 |
Feb 14, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 15,744,800 |
Feb 13, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 19,722,000 |
Feb 9, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 10,882,900 |
Feb 8, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 24,219,800 |
Feb 7, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 10,008,300 |
Feb 6, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 13,506,900 |
Feb 5, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 21,235,800 |
Feb 2, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 23,656,700 |
Feb 1, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 23,186,400 |
Jan 31, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 19,017,100 |
Jan 30, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,348,600 |
Jan 29, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 13,086,700 |
Jan 26, 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 68,629,100 |
Jan 25, 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9750 | 0.9750 | 39,373,300 |
Jan 24, 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9800 | 20,322,800 |
Jan 23, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 13,607,500 |
Jan 22, 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 17,285,300 |
Jan 19, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 20,657,800 |
Jan 18, 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 22,221,200 |
Jan 17, 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 19,955,500 |
Jan 16, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 16,198,000 |
Jan 15, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 16,282,000 |
Jan 12, 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 12,450,200 |
Jan 11, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 13,129,900 |
Jan 10, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 17,735,600 |
Jan 9, 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 12,394,300 |
Jan 8, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 19,588,700 |
Jan 5, 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 9,859,400 |
Jan 4, 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 18,111,100 |
Jan 3, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 22,735,300 |
Jan 2, 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 29,822,900 |
Dec 29, 2023 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 27,047,500 |
Dec 28, 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 37,386,800 |
Dec 27, 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 12,449,800 |
Dec 26, 2023 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 11,303,600 |
Dec 22, 2023 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 10,293,300 |
Dec 21, 2023 | 0.9650 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 16,321,100 |
Dec 20, 2023 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 13,243,900 |
Dec 19, 2023 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | 8,814,400 |
Dec 18, 2023 | 0.9800 | 0.9850 | 0.9550 | 0.9750 | 0.9750 | 32,593,426 |
Dec 15, 2023 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 44,335,400 |
Dec 14, 2023 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 24,887,900 |
Dec 13, 2023 | 0.9850 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 15,030,000 |
Dec 12, 2023 | 0.9800 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 24,656,500 |
Dec 11, 2023 | 0.9800 | 1.0300 | 0.9750 | 0.9750 | 0.9750 | 73,905,100 |
Dec 8, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 59,895,700 |
Dec 7, 2023 | 0.9250 | 0.9600 | 0.9250 | 0.9550 | 0.9550 | 54,778,000 |
Dec 6, 2023 | 0.9200 | 0.9250 | 0.9050 | 0.9250 | 0.9250 | 16,849,500 |
Dec 5, 2023 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 17,525,500 |
Dec 4, 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 15,042,200 |
Dec 1, 2023 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 21,892,571 |
Nov 30, 2023 | 0.9050 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 44,525,700 |
Nov 29, 2023 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 19,098,600 |
Nov 28, 2023 | 0.9150 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 19,415,400 |
Nov 27, 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 19,547,000 |
Nov 24, 2023 | 0.9250 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 14,452,500 |
Nov 23, 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 13,783,400 |
Nov 22, 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 14,937,100 |
Nov 21, 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 20,232,700 |
Nov 20, 2023 | 0.9350 | 0.9350 | 0.9050 | 0.9250 | 0.9250 | 37,879,200 |
Nov 17, 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9350 | 0.9350 | 35,730,800 |
Nov 16, 2023 | 0.9600 | 0.9600 | 0.9250 | 0.9400 | 0.9400 | 43,463,900 |
Nov 15, 2023 | 0.9500 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 63,445,000 |
Nov 14, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 131,245,100 |
Nov 10, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 14,807,300 |
Nov 9, 2023 | 0.8650 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 19,865,200 |
Nov 8, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 18,966,900 |
Nov 7, 2023 | 0.8850 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 24,751,600 |
Nov 6, 2023 | 0.8850 | 0.8850 | 0.8750 | 0.8850 | 0.8850 | 15,662,400 |
Nov 3, 2023 | 0.8650 | 0.8800 | 0.8650 | 0.8750 | 0.8750 | 46,764,700 |
Nov 2, 2023 | 0.8650 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 25,890,400 |
Nov 1, 2023 | 0.8600 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 18,448,000 |
Oct 31, 2023 | 0.8650 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 27,215,000 |
Oct 30, 2023 | 0.8650 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 15,926,900 |
Oct 27, 2023 | 0.8750 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 37,276,600 |
Oct 26, 2023 | 0.8500 | 0.8850 | 0.8450 | 0.8750 | 0.8750 | 44,977,600 |
Oct 25, 2023 | 0.8300 | 0.8600 | 0.8250 | 0.8550 | 0.8550 | 40,963,000 |
Oct 24, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 17,587,000 |
Oct 23, 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 17,895,600 |
Oct 20, 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 32,584,200 |
Oct 19, 2023 | 0.8350 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 27,320,600 |
Oct 18, 2023 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 20,654,400 |
Oct 17, 2023 | 0.8500 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 28,282,500 |
Oct 16, 2023 | 0.8400 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 26,076,400 |
Oct 13, 2023 | 0.8450 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 23,333,900 |
Oct 12, 2023 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 21,751,100 |
Oct 11, 2023 | 0.8400 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 28,027,200 |
Oct 10, 2023 | 0.8350 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 24,148,100 |
Oct 9, 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 13,063,600 |
Oct 6, 2023 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 18,752,500 |
Oct 5, 2023 | 0.8300 | 0.8350 | 0.8150 | 0.8200 | 0.8200 | 20,576,600 |
Oct 4, 2023 | 0.8350 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 33,358,200 |
Oct 3, 2023 | 0.8500 | 0.8550 | 0.8350 | 0.8350 | 0.8350 | 23,008,400 |
Oct 2, 2023 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 21,751,100 |
Sep 29, 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 25,859,500 |
Sep 28, 2023 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 35,973,375 |
Sep 27, 2023 | 0.8400 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 20,890,400 |
Sep 26, 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 18,462,000 |
Sep 25, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 17,771,400 |
Sep 22, 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 36,398,400 |
Sep 21, 2023 | 0.8700 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 16,890,300 |
Sep 20, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 17,325,300 |
Sep 19, 2023 | 0.8700 | 0.8850 | 0.8650 | 0.8800 | 0.8800 | 31,791,500 |
Sep 18, 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8700 | 0.8700 | 12,462,100 |
Sep 15, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 35,079,200 |
Sep 14, 2023 | 0.8600 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 31,587,500 |
Sep 13, 2023 | 0.8700 | 0.8750 | 0.8550 | 0.8600 | 0.8600 | 28,258,500 |
Sep 12, 2023 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 15,351,400 |
Sep 11, 2023 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.8800 | 7,378,500 |
Sep 8, 2023 | 0.8800 | 0.8850 | 0.8750 | 0.8800 | 0.8800 | 21,024,400 |
Sep 7, 2023 | 0.8900 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 20,049,000 |
Sep 6, 2023 | 0.8900 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 23,007,100 |
Sep 5, 2023 | 0.8900 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 14,809,796 |
Sep 4, 2023 | 0.8750 | 0.8950 | 0.8700 | 0.8900 | 0.8900 | 24,328,200 |
Aug 31, 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 47,805,100 |
Aug 30, 2023 | 0.8900 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 18,396,200 |
Aug 29, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 26,079,900 |
Aug 28, 2023 | 0.0150 Dividend | |||||
Aug 28, 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 20,125,300 |
Aug 25, 2023 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.8900 | 15,147,300 |
Aug 24, 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9100 | 0.8949 | 25,115,300 |
Aug 23, 2023 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.8949 | 23,586,300 |
Aug 22, 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9050 | 0.8900 | 32,638,800 |
Aug 21, 2023 | 0.9200 | 0.9250 | 0.9050 | 0.9100 | 0.8949 | 37,783,400 |
Aug 18, 2023 | 0.9250 | 0.9250 | 0.9150 | 0.9250 | 0.9097 | 25,939,300 |
Aug 17, 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9250 | 0.9097 | 23,085,700 |
Aug 16, 2023 | 0.9350 | 0.9400 | 0.9250 | 0.9300 | 0.9146 | 39,336,500 |
Aug 15, 2023 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9244 | 27,918,700 |
Aug 14, 2023 | 0.9550 | 0.9550 | 0.9300 | 0.9450 | 0.9293 | 35,580,400 |
Aug 11, 2023 | 0.9450 | 0.9600 | 0.9450 | 0.9550 | 0.9392 | 62,108,000 |
Aug 10, 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9200 | 0.9048 | 32,250,800 |
Aug 8, 2023 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.9048 | 17,800,400 |
Aug 7, 2023 | 0.9200 | 0.9300 | 0.9150 | 0.9250 | 0.9097 | 13,852,200 |
Aug 4, 2023 | 0.9250 | 0.9300 | 0.9000 | 0.9200 | 0.9048 | 54,298,000 |
Aug 3, 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.9097 | 20,327,300 |
Aug 2, 2023 | 0.9450 | 0.9500 | 0.9250 | 0.9300 | 0.9146 | 33,413,100 |
Aug 1, 2023 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9244 | 24,019,600 |
Jul 31, 2023 | 0.9400 | 0.9450 | 0.9400 | 0.9400 | 0.9244 | 20,326,100 |
Jul 28, 2023 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9244 | 29,026,300 |
Jul 27, 2023 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9293 | 27,345,100 |
Jul 26, 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9195 | 19,613,000 |
Jul 25, 2023 | 0.9250 | 0.9350 | 0.9200 | 0.9350 | 0.9195 | 32,128,900 |
Jul 24, 2023 | 0.9350 | 0.9400 | 0.9250 | 0.9300 | 0.9146 | 25,966,600 |
Jul 21, 2023 | 0.9450 | 0.9450 | 0.9300 | 0.9350 | 0.9195 | 36,299,700 |
Jul 20, 2023 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9343 | 30,381,000 |
Jul 19, 2023 | 0.9500 | 0.9550 | 0.9400 | 0.9400 | 0.9244 | 21,609,600 |
Jul 18, 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9343 | 13,953,300 |
Jul 17, 2023 | 0.9550 | 0.9600 | 0.9400 | 0.9450 | 0.9293 | 24,978,300 |
Jul 14, 2023 | 0.9450 | 0.9650 | 0.9450 | 0.9550 | 0.9392 | 31,675,300 |
Jul 13, 2023 | 0.9450 | 0.9550 | 0.9400 | 0.9450 | 0.9293 | 58,050,100 |
Jul 12, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9350 | 0.9195 | 26,088,600 |
Jul 11, 2023 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9244 | 36,136,800 |
Jul 10, 2023 | 0.9250 | 0.9450 | 0.9250 | 0.9400 | 0.9244 | 30,302,100 |
Jul 7, 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9146 | 27,137,200 |
Jul 6, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9146 | 11,817,400 |
Jul 5, 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9350 | 0.9195 | 8,148,200 |
Jul 4, 2023 | 0.9450 | 0.9450 | 0.9300 | 0.9400 | 0.9244 | 17,741,300 |
Jul 3, 2023 | 0.9450 | 0.9600 | 0.9400 | 0.9450 | 0.9293 | 28,942,700 |
Jun 30, 2023 | 0.9400 | 0.9450 | 0.9400 | 0.9400 | 0.9244 | 13,827,500 |
Jun 28, 2023 | 0.9350 | 0.9450 | 0.9300 | 0.9350 | 0.9195 | 16,169,700 |
Jun 27, 2023 | 0.9250 | 0.9450 | 0.9250 | 0.9350 | 0.9195 | 11,510,800 |
Jun 26, 2023 | 0.9350 | 0.9400 | 0.9200 | 0.9250 | 0.9097 | 43,271,900 |
Jun 23, 2023 | 0.9450 | 0.9500 | 0.9250 | 0.9350 | 0.9195 | 38,253,200 |
Jun 22, 2023 | 0.9550 | 0.9600 | 0.9350 | 0.9450 | 0.9293 | 41,473,300 |
Jun 21, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9550 | 0.9392 | 32,106,700 |
Jun 20, 2023 | 0.9600 | 0.9650 | 0.9450 | 0.9550 | 0.9392 | 25,741,200 |
Jun 19, 2023 | 0.9750 | 0.9750 | 0.9600 | 0.9650 | 0.9490 | 14,365,400 |
Jun 16, 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9750 | 0.9588 | 56,898,900 |
Jun 15, 2023 | 0.9550 | 0.9650 | 0.9500 | 0.9650 | 0.9490 | 26,729,600 |
Jun 14, 2023 | 0.9600 | 0.9650 | 0.9500 | 0.9500 | 0.9343 | 44,499,300 |
Jun 13, 2023 | 0.9400 | 0.9600 | 0.9350 | 0.9550 | 0.9392 | 39,205,700 |
Jun 12, 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9450 | 0.9293 | 36,488,900 |
Jun 9, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9293 | 21,360,300 |
Jun 8, 2023 | 0.9550 | 0.9550 | 0.9300 | 0.9500 | 0.9343 | 86,240,800 |
Jun 7, 2023 | 0.9750 | 0.9750 | 0.9550 | 0.9600 | 0.9441 | 35,919,400 |
Jun 6, 2023 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9588 | 21,985,000 |
Jun 5, 2023 | 1.0000 | 1.0000 | 0.9650 | 0.9800 | 0.9638 | 83,172,900 |
Jun 1, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 0.9834 | 58,993,400 |
May 31, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9933 | 118,970,600 |
May 30, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0031 | 14,023,400 |
May 29, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0031 | 34,305,800 |
May 26, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0031 | 22,281,800 |
May 25, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9933 | 38,983,000 |
May 24, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9834 | 50,626,700 |
May 23, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0031 | 34,853,900 |
May 22, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0031 | 25,504,100 |
May 19, 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0129 | 19,157,200 |
May 18, 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9933 | 37,018,700 |
May 17, 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0031 | 27,213,700 |
May 16, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0228 | 28,727,300 |
May 15, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0129 | 108,183,500 |
May 12, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.0916 | 12,964,800 |
May 11, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1014 | 41,878,300 |
May 10, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.0818 | 17,420,700 |
May 9, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0916 | 12,184,400 |
May 8, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0719 | 9,178,000 |
May 5, 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0818 | 16,052,000 |
May 4, 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.0818 | 24,770,600 |
May 3, 2023 | 0.0200 Dividend | |||||
May 3, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0621 | 40,011,700 |
May 2, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.0818 | 29,236,339 |
Apr 28, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.0914 | 19,604,000 |
Apr 27, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1011 | 11,328,500 |
Apr 26, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1011 | 20,829,300 |
Apr 25, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1107 | 36,366,300 |
Related Tickers
3182.KL Genting Berhad
4.5000
-1.75%
4715.KL Genting Malaysia Berhad
2.6200
-1.13%
1928.HK Sands China Ltd.
18.200
-1.41%
3918.HK NagaCorp Ltd.
4.150
+0.97%
0880.HK SJM Holdings Limited
2.800
-2.10%
0027.HK Galaxy Entertainment Group Limited
35.050
+0.14%
B58.SI Banyan Tree Holdings Limited
0.3700
0.00%
0200.HK Melco International Development Limited
5.290
-0.19%
LVS Las Vegas Sands Corp.
45.87
+0.07%
SGR.AX The Star Entertainment Group Limited
0.4000
-3.61%