G13.SI - Genting Singapore Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.90000.90000.88500.88500.885010,799,200
Aug 21, 20190.89000.89500.88500.89000.89007,270,400
Aug 20, 20190.90000.90000.89000.89500.895017,019,100
Aug 19, 20190.87500.90000.87500.89500.895047,303,500
Aug 16, 20190.87000.88000.86500.87500.875019,260,700
Aug 15, 20190.87000.87500.86000.87000.870026,527,900
Aug 14, 20190.87500.88500.87500.88000.880020,312,900
Aug 13, 20190.87000.87000.86000.87000.870020,420,300
Aug 08, 20190.87500.88000.87000.87000.870019,375,800
Aug 07, 20190.87500.88000.87000.88000.880025,264,200
Aug 06, 20190.86500.88000.86000.87000.870043,784,800
Aug 05, 20190.89500.89500.87000.88500.885052,337,300
Aug 02, 20190.91500.91500.89500.90000.900048,366,000
Aug 01, 20190.92000.92000.91000.92000.920013,742,800
Jul 31, 20190.92000.93000.91000.92000.920042,365,400
Jul 30, 20190.94000.94500.92000.92500.925023,512,600
Jul 29, 20190.94500.94500.93000.94000.940018,961,500
Jul 26, 20190.93500.94500.93500.94500.945017,037,600
Jul 25, 20190.93500.95000.93000.94000.940035,095,900
Jul 24, 20190.94000.95000.93500.93500.935029,462,500
Jul 23, 20190.92500.94000.92000.93500.935020,446,700
Jul 22, 20190.92000.92500.91500.92500.92508,610,200
Jul 19, 20190.92500.93500.92000.92000.920019,584,100
Jul 18, 20190.91500.92500.91500.92000.920014,288,900
Jul 17, 20190.92000.93000.92000.92500.925024,454,300
Jul 16, 20190.92000.93000.92000.92500.925019,253,400
Jul 15, 20190.92500.92500.91500.92000.920015,935,700
Jul 12, 20190.92000.93000.91000.92500.925022,032,600
Jul 11, 20190.91500.92000.91000.92000.920013,416,400
Jul 10, 20190.91500.92000.90500.91000.910014,767,000
Jul 09, 20190.91000.92000.90500.91500.915015,208,200
Jul 08, 20190.91500.91500.90000.91500.915014,156,400
Jul 05, 20190.91000.92000.90500.91500.915028,512,200
Jul 04, 20190.90500.91500.90000.90500.905030,798,600
Jul 03, 20190.93000.93000.89500.91000.910082,771,900
Jul 02, 20190.93500.94000.92500.93500.935026,051,200
Jul 01, 20190.92500.94000.92000.93500.935040,903,738
Jun 28, 20190.92500.92500.91000.92000.920026,751,100
Jun 27, 20190.91500.92500.91000.92500.925021,836,500
Jun 26, 20190.91500.91500.90000.91000.910027,389,400
Jun 25, 20190.92500.92500.91000.92000.920020,242,500
Jun 24, 20190.93000.93000.91000.92000.920024,784,480
Jun 21, 20190.93000.93500.92000.93000.930028,051,500
Jun 20, 20190.91000.93000.91000.92500.925038,646,000
Jun 19, 20190.89500.91500.89000.90500.905037,208,001
Jun 18, 20190.88500.89500.88000.88500.885022,844,700
Jun 17, 20190.88500.89000.87500.88500.885019,663,400
Jun 14, 20190.88000.89000.88000.88500.885023,244,200
Jun 13, 20190.88000.88500.87500.88000.880020,549,200
Jun 12, 20190.90000.90000.88000.88500.885027,689,800
Jun 11, 20190.88000.90500.88000.89500.895046,664,000
Jun 10, 20190.87000.88500.86500.88000.880047,321,000
Jun 07, 20190.86000.87500.86000.86500.865024,922,800
Jun 06, 20190.86500.87000.85500.86500.865047,391,205
Jun 04, 20190.86500.87000.86000.86000.860014,752,900
Jun 03, 20190.87000.87000.86000.87000.870029,706,800
May 31, 20190.87000.87500.86500.87000.870021,330,500
May 30, 20190.87500.88500.87000.87500.875012,831,600
May 29, 20190.88500.88500.87500.88000.880029,108,200
May 28, 20190.88000.89500.88000.89000.890027,192,700
May 27, 20190.87000.88000.87000.88000.880012,263,800
May 24, 20190.87000.87500.86500.87000.870019,176,500
May 23, 20190.87000.88000.87000.87500.875024,417,100
May 22, 20190.88000.88500.86500.87500.875044,507,000
May 21, 20190.88500.89000.87500.88000.880036,994,800
May 17, 20190.90000.90500.88500.89000.890032,675,000
May 16, 20190.89500.90500.89500.90000.900018,310,683
May 15, 20190.90500.90500.89500.89500.895022,375,400
May 14, 20190.90000.91000.89500.90500.905033,864,991
May 13, 20190.92500.93000.90500.91000.910044,989,900
May 10, 20190.94500.94500.92500.93500.935052,019,800
May 09, 20190.94500.95000.94000.95000.950028,056,400
May 08, 20190.95000.95500.94000.95000.950021,457,300
May 07, 20190.95000.95500.94000.95000.950032,952,400
May 06, 20190.96500.96500.94500.95000.950040,583,700
May 03, 20190.97000.97500.96500.97000.970034,094,000
May 02, 20190.96500.97000.96000.97000.970024,532,900
May 02, 20190.02 Dividend
Apr 30, 20190.99000.99000.98000.98500.965034,947,500
Apr 29, 20190.97501.00000.97000.98500.965068,167,600
Apr 26, 20190.96000.98000.96000.97000.950329,696,800
Apr 25, 20190.96000.97000.95500.96500.945422,531,300
Apr 24, 20190.96000.96500.95500.95500.935617,563,200
Apr 23, 20190.96500.97000.95500.96000.940527,507,000
Apr 22, 20190.96000.97000.96000.97000.950318,159,200
Apr 18, 20190.96500.96500.95000.96000.940543,542,000
Apr 17, 20190.96500.96500.95500.96000.940525,937,900
Apr 16, 20190.96000.96500.95500.96500.945418,285,200
Apr 15, 20190.96500.97000.96000.96000.940529,086,000
Apr 12, 20190.96500.97500.95500.96500.945443,375,600
Apr 11, 20190.97000.97500.95500.96500.945457,608,500
Apr 10, 20190.97000.97500.96000.96500.945442,799,500
Apr 09, 20190.98000.98500.97000.97000.950336,772,200
Apr 08, 20190.98500.99500.97500.98000.960129,619,300
Apr 05, 20190.97500.99500.97000.98500.965067,230,800
Apr 04, 20191.01001.01000.96000.97000.9503239,305,500
Apr 03, 20191.06001.08001.05001.07001.048342,146,000
Apr 02, 20191.06001.07001.05001.06001.038533,995,700
Apr 01, 20191.04001.06001.03001.05001.028739,158,400
Mar 29, 20191.03001.04001.02001.04001.018931,931,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...