U.S. Markets closed

Genting Singapore PLC (G13.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.125+0.045 (+4.167%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171.091.131.081.131.1337,039,200
Jul 20, 20171.111.111.081.081.0821,122,900
Jul 19, 20171.091.111.091.111.1123,278,300
Jul 18, 20171.091.101.081.101.1014,810,900
Jul 17, 20171.091.101.081.091.0923,034,000
Jul 14, 20171.071.091.051.081.0827,240,000
Jul 13, 20171.071.071.051.071.0719,862,000
Jul 12, 20171.081.081.051.051.0527,948,300
Jul 11, 20171.081.091.071.081.0832,018,300
Jul 10, 20171.071.081.071.081.0816,676,500
Jul 07, 20171.061.071.051.071.0717,069,100
Jul 06, 20171.081.091.061.071.0729,661,300
Jul 05, 20171.071.081.051.081.0830,476,500
Jul 04, 20171.091.101.071.071.0718,536,900
Jul 03, 20171.091.111.081.091.0917,771,700
Jun 30, 20171.101.101.081.091.0921,781,000
Jun 29, 20171.081.111.081.111.1138,799,600
Jun 28, 20171.081.081.061.081.0819,159,900
Jun 27, 20171.071.101.071.081.0833,864,700
Jun 23, 20171.091.111.071.071.0739,533,700
Jun 22, 20171.141.141.081.091.0953,998,700
Jun 21, 20171.151.151.131.141.1418,200,600
Jun 20, 20171.161.161.141.161.1615,544,800
Jun 19, 20171.141.151.141.151.156,872,700
Jun 16, 20171.161.161.131.131.1328,867,600
Jun 15, 20171.161.161.151.151.1510,206,500
Jun 14, 20171.171.171.161.161.1617,351,100
Jun 13, 20171.161.181.161.161.1618,467,700
Jun 12, 20171.191.201.161.161.1611,838,900
Jun 09, 20171.171.191.171.191.1918,181,100
Jun 08, 20171.161.181.161.171.1711,127,100
Jun 07, 20171.151.171.151.161.1614,835,700
Jun 06, 20171.171.181.151.151.1523,850,000
Jun 05, 20171.171.181.161.181.1823,852,900
Jun 02, 20171.181.181.161.171.1711,397,700
Jun 01, 20171.171.181.161.181.1812,028,500
May 31, 20171.161.181.161.181.1824,525,100
May 30, 20171.171.171.151.161.166,011,900
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, 20171.131.131.111.111.1016,232,100
May 02, 20171.121.131.121.131.1118,447,400
Apr 28, 20171.131.131.111.121.1030,837,300
Apr 27, 20171.121.141.111.131.1131,642,600
Apr 26, 20171.081.121.081.121.1050,289,100
Apr 25, 20171.061.081.061.081.0614,762,800
Apr 24, 20171.081.081.041.071.0516,007,300
Apr 21, 20171.081.081.071.081.0613,079,300
Apr 20, 20171.061.081.051.071.0625,129,600
Apr 19, 20171.091.091.061.071.0522,966,500
Apr 18, 20171.091.091.081.091.0816,541,600
Apr 17, 20171.101.101.081.081.0716,302,900
Apr 13, 20171.091.101.091.101.0811,652,200
Apr 12, 20171.061.101.061.101.0939,938,200
Apr 11, 20171.081.081.051.071.0523,052,100
Apr 10, 20171.041.091.041.071.0649,557,900
Apr 07, 20171.021.031.011.031.0217,217,200
Apr 06, 20171.021.021.011.021.0113,580,300
Apr 05, 20171.021.031.001.031.0217,083,600
Apr 04, 20171.031.031.021.031.027,544,141
Apr 03, 20171.021.031.021.031.0215,300,200
Mar 31, 20171.021.031.011.021.0134,315,400
Mar 30, 20171.021.021.011.021.019,101,700
Mar 29, 20171.011.021.001.021.0122,468,500
Mar 28, 20171.001.010.991.011.0025,278,300
Mar 27, 20170.991.000.991.000.9812,563,700
Mar 24, 20171.001.000.980.990.9711,188,300
Mar 23, 20170.991.000.991.000.9816,288,900
Mar 22, 20170.991.000.980.980.9717,603,100
Mar 21, 20171.001.000.991.000.9912,729,200
Mar 20, 20171.001.000.991.000.9814,311,900
Mar 17, 20171.001.000.991.000.9914,754,700
Mar 16, 20170.991.000.991.000.9921,529,000
Mar 15, 20170.991.000.990.990.9811,170,800
Mar 14, 20171.001.000.990.990.9813,293,400
Mar 13, 20171.001.010.991.000.9811,540,000
Mar 10, 20170.991.000.981.000.999,107,700
Mar 09, 20170.991.000.980.990.9810,671,800
Mar 08, 20171.001.010.991.000.9919,221,800
Mar 07, 20170.981.000.981.000.9922,697,600
Mar 06, 20170.990.990.970.970.9615,488,800
Mar 03, 20170.990.990.960.980.9719,685,100
Mar 02, 20171.001.010.980.990.9730,903,400
Mar 01, 20171.001.000.980.990.9733,723,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...