U.S. Markets open in 3 hrs 11 mins

Genting Singapore PLC (G13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.145+0.010 (+0.881%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171.141.151.131.141.1417,131,300
Sep 20, 20171.141.151.131.131.1315,517,000
Sep 19, 20171.161.161.141.141.1422,110,500
Sep 18, 20171.151.161.151.151.1510,792,300
Sep 15, 20171.141.161.131.151.1530,003,100
Sep 14, 20171.151.151.131.141.1415,988,900
Sep 13, 20171.151.161.141.151.1511,343,700
Sep 12, 20171.161.161.151.151.1513,099,200
Sep 11, 20171.161.171.151.161.1618,632,300
Sep 08, 20171.151.161.141.161.1613,790,300
Sep 07, 20171.151.161.141.151.1510,831,100
Sep 06, 20171.161.161.141.151.1528,805,900
Sep 05, 20171.151.161.151.161.1613,223,100
Sep 04, 20171.181.181.151.151.1526,533,300
Aug 31, 20171.191.191.181.181.1813,429,000
Aug 30, 20171.181.191.171.181.1810,148,200
Aug 29, 20171.181.181.171.171.1710,850,800
Aug 28, 20171.191.191.181.181.189,872,600
Aug 25, 20171.191.191.181.191.1913,575,000
Aug 24, 20171.181.191.171.191.1914,780,800
Aug 23, 20171.171.181.161.181.1812,061,600
Aug 23, 20170.015 Dividend
Aug 22, 20171.181.191.171.181.178,164,800
Aug 21, 20171.191.191.171.181.1714,080,900
Aug 18, 20171.181.191.171.191.1710,085,400
Aug 17, 20171.181.201.181.191.1718,444,400
Aug 16, 20171.171.181.161.181.1723,276,900
Aug 15, 20171.181.181.161.171.1613,199,100
Aug 14, 20171.161.181.161.181.1719,218,700
Aug 11, 20171.171.181.151.151.1432,389,100
Aug 10, 20171.201.201.171.181.1729,217,500
Aug 08, 20171.181.201.171.201.1820,286,800
Aug 07, 20171.191.201.171.181.1719,335,800
Aug 04, 20171.201.201.171.191.1727,312,800
Aug 03, 20171.201.221.181.201.1860,247,800
Aug 02, 20171.171.181.151.181.1734,974,800
Aug 01, 20171.161.171.151.161.1521,392,000
Jul 31, 20171.161.171.141.161.1524,630,400
Jul 28, 20171.151.161.131.151.1429,054,100
Jul 27, 20171.131.151.121.151.1438,935,300
Jul 26, 20171.121.131.101.111.0911,253,000
Jul 25, 20171.111.121.111.121.109,582,200
Jul 24, 20171.131.131.111.111.0913,046,200
Jul 21, 20171.091.131.081.131.1137,039,200
Jul 20, 20171.111.111.081.081.0721,122,900
Jul 19, 20171.091.111.091.111.0923,278,300
Jul 18, 20171.091.101.081.101.0814,810,900
Jul 17, 20171.091.101.081.091.0823,034,000
Jul 14, 20171.071.091.051.081.0727,240,000
Jul 13, 20171.071.071.051.071.0519,862,000
Jul 12, 20171.081.081.051.051.0427,948,300
Jul 11, 20171.081.091.071.081.0632,018,300
Jul 10, 20171.071.081.071.081.0616,676,500
Jul 07, 20171.061.071.051.071.0517,069,100
Jul 06, 20171.081.091.061.071.0529,661,300
Jul 05, 20171.071.081.051.081.0630,476,500
Jul 04, 20171.091.101.071.071.0518,536,900
Jul 03, 20171.091.111.081.091.0717,771,700
Jun 30, 20171.101.101.081.091.0721,781,000
Jun 29, 20171.081.111.081.111.0938,799,600
Jun 28, 20171.081.081.061.081.0619,159,900
Jun 27, 20171.071.101.071.081.0733,864,700
Jun 23, 20171.091.111.071.071.0539,533,700
Jun 22, 20171.141.141.081.091.0753,998,700
Jun 21, 20171.151.151.131.141.1318,200,600
Jun 20, 20171.161.161.141.161.1515,544,800
Jun 19, 20171.141.151.141.151.146,872,700
Jun 16, 20171.161.161.131.131.1228,867,600
Jun 15, 20171.161.161.151.151.1410,206,500
Jun 14, 20171.171.171.161.161.1517,351,100
Jun 13, 20171.161.181.161.161.1518,467,700
Jun 12, 20171.191.201.161.161.1511,838,900
Jun 09, 20171.171.191.171.191.1718,181,100
Jun 08, 20171.161.181.161.171.1611,127,100
Jun 07, 20171.151.171.151.161.1514,835,700
Jun 06, 20171.171.181.151.151.1423,850,000
Jun 05, 20171.171.181.161.181.1723,852,900
Jun 02, 20171.181.181.161.171.1611,397,700
Jun 01, 20171.171.181.161.181.1712,028,500
May 31, 20171.161.181.161.181.1724,525,100
May 30, 20171.171.171.151.161.156,011,900
May 29, 20171.171.181.161.171.169,299,445
May 26, 20171.171.191.161.161.1522,733,200
May 25, 20171.161.211.161.171.1651,817,500
May 24, 20171.151.161.141.161.1516,845,800
May 23, 20171.161.161.141.141.1322,098,200
May 22, 20171.151.161.141.151.1418,956,900
May 19, 20171.151.161.141.151.1416,384,500
May 18, 20171.131.151.131.151.1419,532,300
May 17, 20171.161.161.131.151.1418,030,000
May 16, 20171.161.161.141.161.1529,360,100
May 15, 20171.151.161.131.151.1471,688,300
May 12, 20171.081.081.061.081.0719,536,800
May 11, 20171.101.101.081.081.0724,665,800
May 09, 20171.101.111.091.101.0918,690,100
May 08, 20171.091.121.091.111.0933,833,700
May 05, 20171.091.101.071.091.0724,163,100
May 04, 20171.101.101.081.091.0721,569,500
May 04, 20170.015 Dividend
May 03, 20171.131.131.111.111.0816,232,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...