U.S. Markets closed

Genting Singapore PLC (G13.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.17+0.00 (+0.43%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 29, 20171.171.181.161.171.179,299,445
May 26, 20171.171.191.161.161.1622,733,200
May 25, 20171.161.211.161.171.1751,817,500
May 24, 20171.151.161.141.161.1616,845,800
May 23, 20171.161.161.141.141.1422,098,200
May 22, 20171.151.161.141.151.1518,956,900
May 19, 20171.151.161.141.151.1516,384,500
May 18, 20171.131.151.131.151.1519,532,300
May 17, 20171.161.161.131.151.1518,030,000
May 16, 20171.161.161.141.161.1629,360,100
May 15, 20171.151.161.131.151.1571,688,300
May 12, 20171.081.081.061.081.0819,536,800
May 11, 20171.101.101.081.081.0824,665,800
May 09, 20171.101.111.091.101.1018,690,100
May 08, 20171.091.121.091.111.1133,833,700
May 05, 20171.091.101.071.091.0924,163,100
May 04, 20171.101.101.081.091.0921,569,500
May 04, 20170.015 Dividend
May 03, 20171.131.131.111.111.1116,232,100
May 02, 20171.121.131.121.131.1318,447,400
Apr 28, 20171.131.131.111.121.1230,837,300
Apr 27, 20171.121.141.111.131.1331,642,600
Apr 26, 20171.081.121.081.121.1250,289,100
Apr 25, 20171.061.081.061.081.0814,762,800
Apr 24, 20171.081.081.041.071.0716,007,300
Apr 21, 20171.081.081.071.081.0813,079,300
Apr 20, 20171.061.081.051.071.0725,129,600
Apr 19, 20171.091.091.061.071.0722,966,500
Apr 18, 20171.091.091.081.091.0916,541,600
Apr 17, 20171.101.101.081.081.0816,302,900
Apr 13, 20171.091.101.091.101.1011,652,200
Apr 12, 20171.061.101.061.101.1039,938,200
Apr 11, 20171.081.081.051.071.0723,052,100
Apr 10, 20171.041.091.041.071.0749,557,900
Apr 07, 20171.021.031.011.031.0317,217,200
Apr 06, 20171.021.021.011.021.0213,580,300
Apr 05, 20171.021.031.001.031.0317,083,600
Apr 04, 20171.031.031.021.031.037,544,141
Apr 03, 20171.021.031.021.031.0315,300,200
Mar 31, 20171.021.031.011.021.0234,315,400
Mar 30, 20171.021.021.011.021.029,101,700
Mar 29, 20171.011.021.001.021.0222,468,500
Mar 28, 20171.001.010.991.011.0125,278,300
Mar 27, 20170.991.000.991.001.0012,563,700
Mar 24, 20171.001.000.980.990.9911,188,300
Mar 23, 20170.991.000.991.001.0016,288,900
Mar 22, 20170.991.000.980.980.9817,603,100
Mar 21, 20171.001.000.991.001.0012,729,200
Mar 20, 20171.001.000.991.001.0014,311,900
Mar 17, 20171.001.000.991.001.0014,754,700
Mar 16, 20170.991.000.991.001.0021,529,000
Mar 15, 20170.991.000.990.990.9911,170,800
Mar 14, 20171.001.000.990.990.9913,293,400
Mar 13, 20171.001.010.991.001.0011,540,000
Mar 10, 20170.991.000.981.001.009,107,700
Mar 09, 20170.991.000.980.990.9910,671,800
Mar 08, 20171.001.010.991.001.0019,221,800
Mar 07, 20170.981.000.981.001.0022,697,600
Mar 06, 20170.990.990.970.970.9715,488,800
Mar 03, 20170.990.990.960.980.9819,685,100
Mar 02, 20171.001.010.980.990.9930,903,400
Mar 01, 20171.001.000.980.990.9933,723,200
Feb 28, 20170.991.000.980.990.9923,728,000
Feb 27, 20171.001.010.990.990.9926,311,800
Feb 24, 20171.031.031.001.001.0028,574,700
Feb 23, 20171.021.041.011.031.0378,974,900
Feb 22, 20170.980.990.970.980.9818,604,700
Feb 21, 20170.980.980.960.970.9713,601,800
Feb 20, 20170.980.990.980.980.985,635,100
Feb 17, 20171.011.010.980.980.9817,435,800
Feb 16, 20171.001.011.001.011.0123,956,100
Feb 15, 20170.981.010.981.001.0045,724,600
Feb 14, 20170.970.980.960.970.9718,171,000
Feb 13, 20170.970.980.960.970.9712,405,500
Feb 10, 20170.970.980.960.970.9712,476,400
Feb 09, 20170.960.970.960.970.9711,774,900
Feb 08, 20170.970.980.960.960.9611,415,300
Feb 07, 20170.960.990.960.960.9616,384,000
Feb 06, 20170.970.980.960.960.9610,039,600
Feb 03, 20170.970.980.960.960.9612,719,200
Feb 02, 20170.980.990.960.970.9712,945,300
Feb 01, 20170.970.990.970.990.9922,876,200
Jan 31, 20170.960.980.950.970.9725,138,400
Jan 27, 20170.960.960.950.960.965,851,700
Jan 26, 20170.960.970.950.960.9614,874,600
Jan 25, 20170.960.970.940.960.9627,391,800
Jan 24, 20170.940.960.940.960.9628,068,700
Jan 23, 20170.940.940.930.940.9416,564,200
Jan 20, 20170.930.940.930.930.9316,461,600
Jan 19, 20170.930.940.920.930.9314,232,500
Jan 18, 20170.920.940.910.930.9343,676,600
Jan 17, 20170.920.930.910.920.9213,705,600
Jan 16, 20170.930.930.900.910.9113,435,800
Jan 13, 20170.920.930.920.930.9319,604,700
Jan 12, 20170.940.940.920.920.9214,216,400
Jan 11, 20170.950.950.930.940.9414,640,200
Jan 10, 20170.940.940.930.940.9417,714,400
Jan 09, 20170.930.950.930.950.9522,662,400
Jan 06, 20170.930.930.910.930.9322,400,000
Jan 05, 20170.900.940.900.930.9329,287,100
*Close price adjusted for dividends and splits.
Loading more data...