G13.SI - Genting Singapore PLC

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181.191.211.181.191.1921,323,000
Apr 19, 20181.191.201.171.191.1927,221,800
Apr 18, 20181.191.211.181.181.1822,192,500
Apr 17, 20181.181.201.171.191.1934,985,800
Apr 16, 20181.191.191.171.171.1725,633,700
Apr 13, 20181.171.191.161.181.1841,382,200
Apr 12, 20181.151.181.151.161.1657,174,700
Apr 11, 20181.151.151.131.131.1314,122,300
Apr 10, 20181.131.151.121.141.1434,161,200
Apr 09, 20181.141.151.131.141.1414,969,600
Apr 06, 20181.071.151.061.141.1492,660,500
Apr 05, 20181.051.091.051.081.0849,305,700
Apr 04, 20181.071.071.021.031.0343,499,600
Apr 03, 20181.081.081.061.071.0727,207,900
Apr 02, 20181.091.101.071.091.0933,153,600
Mar 29, 20181.071.101.061.081.0848,089,000
Mar 28, 20181.081.081.051.061.0642,481,400
Mar 27, 20181.091.101.081.081.0833,067,400
Mar 26, 20181.101.101.081.091.0935,295,600
Mar 23, 20181.101.111.091.101.1043,831,500
Mar 22, 20181.131.131.111.121.1221,336,900
Mar 21, 20181.131.141.121.121.1218,526,300
Mar 20, 20181.111.141.111.131.1328,762,900
Mar 19, 20181.131.131.111.121.1214,914,120
Mar 16, 20181.131.141.121.131.1327,405,900
Mar 15, 20181.121.141.101.121.1245,104,800
Mar 14, 20181.121.141.121.121.1239,881,600
Mar 13, 20181.131.141.121.131.1342,152,000
Mar 12, 20181.141.151.131.141.1434,474,300
Mar 09, 20181.131.131.111.121.1227,118,900
Mar 08, 20181.121.141.111.131.1329,428,500
Mar 07, 20181.111.121.091.121.1289,088,200
Mar 06, 20181.141.141.111.131.1367,386,800
Mar 05, 20181.151.171.111.121.1284,803,787
Mar 02, 20181.141.161.131.151.1531,250,300
Mar 01, 20181.151.171.141.151.1551,814,031
Feb 28, 20181.201.201.151.161.1668,946,700
Feb 27, 20181.221.221.191.191.1968,083,800
Feb 26, 20181.241.251.201.211.2184,077,700
Feb 23, 20181.301.321.291.301.3037,139,600
Feb 22, 20181.291.311.271.291.2942,811,000
Feb 21, 20181.291.301.271.301.3047,544,700
Feb 20, 20181.251.311.251.291.2972,279,900
Feb 19, 20181.241.271.231.251.2546,235,800
Feb 15, 20181.231.251.221.241.2432,641,400
Feb 14, 20181.231.241.211.221.2229,480,800
Feb 13, 20181.221.251.221.221.2244,025,900
Feb 12, 20181.221.251.211.221.2251,791,500
Feb 09, 20181.211.231.191.211.2152,630,800
Feb 08, 20181.261.271.231.251.2542,039,500
Feb 07, 20181.281.301.251.261.2641,689,700
Feb 06, 20181.281.291.231.271.2773,790,400
Feb 05, 20181.311.321.291.321.3231,184,500
Feb 02, 20181.351.361.331.331.3326,232,800
Feb 01, 20181.341.361.341.351.3520,787,100
Jan 31, 20181.341.361.341.351.3522,385,700
Jan 30, 20181.361.371.341.361.3627,089,300
Jan 29, 20181.381.391.361.361.3617,943,100
Jan 26, 20181.371.391.361.381.3822,666,400
Jan 25, 20181.381.381.351.361.3650,533,700
Jan 24, 20181.341.411.331.391.3965,588,700
Jan 23, 20181.331.341.331.331.3312,357,000
Jan 22, 20181.341.341.321.331.3311,653,000
Jan 19, 20181.331.341.311.331.3318,441,700
Jan 18, 20181.321.341.321.321.3217,389,000
Jan 17, 20181.311.331.301.331.3313,857,800
Jan 16, 20181.291.311.291.311.3112,553,200
Jan 15, 20181.311.321.301.301.3011,176,100
Jan 12, 20181.331.331.301.311.3124,743,100
Jan 11, 20181.331.341.321.321.3212,657,200
Jan 10, 20181.341.351.331.331.337,759,200
Jan 09, 20181.341.351.331.341.3412,907,100
Jan 08, 20181.341.341.331.341.348,491,500
Jan 05, 20181.351.351.331.331.3316,181,000
Jan 04, 20181.351.361.331.341.3419,970,200
Jan 03, 20181.331.351.331.341.3415,457,000
Jan 02, 20181.321.331.311.321.327,983,000
Dec 29, 20171.321.321.311.311.3113,200,700
Dec 28, 20171.321.321.311.311.316,429,500
Dec 27, 20171.311.321.311.311.316,020,200
Dec 26, 20171.311.321.301.311.316,537,900
Dec 22, 20171.321.341.291.311.3116,972,700
Dec 21, 20171.331.341.311.321.3210,471,900
Dec 20, 20171.331.341.321.331.3312,078,300
Dec 19, 20171.331.341.321.341.348,577,100
Dec 18, 20171.341.351.331.331.3312,189,700
Dec 15, 20171.331.351.321.341.3414,265,700
Dec 14, 20171.341.361.331.331.3314,693,300
Dec 13, 20171.341.341.321.341.3412,011,300
Dec 12, 20171.331.351.321.341.349,019,900
Dec 11, 20171.321.341.321.341.3413,255,600
Dec 08, 20171.291.331.291.321.3219,095,600
Dec 07, 20171.321.331.271.281.2825,350,100
Dec 06, 20171.341.351.311.321.3221,767,500
Dec 05, 20171.341.351.331.351.3511,597,300
Dec 04, 20171.351.361.331.351.3515,682,300
Dec 01, 20171.331.351.321.341.349,119,100
Nov 30, 20171.331.341.331.331.3331,569,100
Nov 29, 20171.351.361.341.361.369,927,200
Nov 28, 20171.361.371.331.341.3422,290,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...