Skip to main content
Genting Singapore Limited (SGX:G13)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.735
0.00 (0.00%)
At close: Dec 5, 2025

Genting Singapore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.750.740.740.74-19,002,300
Dec 4, 20250.750.750.740.740.74-1.34%39,248,400
Dec 3, 20250.750.750.750.750.75-0.67%23,127,300
Dec 2, 20250.750.760.750.750.75-65,467,700
Dec 1, 20250.760.770.750.750.75-1.32%93,568,000
Nov 28, 20250.760.760.750.760.760.66%38,384,400
Nov 27, 20250.760.760.750.760.76-45,357,800
Nov 26, 20250.740.760.740.760.762.03%72,645,000
Nov 25, 20250.740.750.740.740.741.37%124,635,300
Nov 24, 20250.740.740.720.730.73-0.68%731,046,700
Nov 21, 20250.750.750.740.740.74-2.65%57,719,500
Nov 20, 20250.760.760.750.760.760.67%54,528,200
Nov 19, 20250.770.780.750.750.75-2.60%94,659,300
Nov 18, 20250.780.790.770.770.77-1.91%43,934,200
Nov 17, 20250.790.790.770.790.79-0.63%51,912,400
Nov 14, 20250.780.790.770.790.79-63,010,100
Nov 13, 20250.790.800.780.790.79-0.63%70,439,700
Nov 12, 20250.800.800.780.800.80-0.63%62,789,600
Nov 11, 20250.770.800.770.800.803.90%133,420,000
Nov 10, 20250.750.770.740.770.773.36%127,348,400
Nov 7, 20250.740.750.740.750.752.05%63,184,300
Nov 6, 20250.720.740.720.730.73-77,632,300
Nov 5, 20250.730.730.720.730.73-37,085,500
Nov 4, 20250.730.740.730.730.73-26,165,500
Nov 3, 20250.730.740.730.730.73-28,838,900
Oct 31, 20250.730.730.720.730.730.69%19,544,200
Oct 30, 20250.730.730.720.730.73-0.68%28,843,800
Oct 29, 20250.730.740.730.730.73-0.68%29,829,400
Oct 28, 20250.730.740.730.740.740.68%29,163,600
Oct 27, 20250.740.740.730.730.73-0.68%25,033,400
Oct 24, 20250.750.750.730.740.74-0.68%51,516,700
Oct 23, 20250.740.750.730.740.741.37%65,881,900
Oct 22, 20250.730.740.730.730.73-0.68%33,013,510
Oct 21, 20250.730.740.730.740.741.38%53,341,500
Oct 17, 20250.720.730.720.730.73-50,608,600
Oct 16, 20250.730.730.720.730.73-0.68%52,588,900
Oct 15, 20250.730.740.730.730.730.69%48,166,200
Oct 14, 20250.720.730.720.730.731.40%78,535,600
Oct 13, 20250.720.720.710.720.72-1.38%52,018,000
Oct 10, 20250.720.730.720.730.73-36,483,800
Oct 9, 20250.720.730.720.730.730.69%49,473,200
Oct 8, 20250.730.730.720.720.72-0.69%66,445,900
Oct 7, 20250.730.730.720.730.73-27,326,700
Oct 6, 20250.730.740.720.730.73-0.68%63,704,300
Oct 3, 20250.730.740.730.730.73-0.68%38,625,600
Oct 2, 20250.730.740.730.740.740.68%34,299,000
Oct 1, 20250.740.740.730.730.73-0.68%83,001,300
Sep 30, 20250.740.740.730.740.74-1.34%63,945,100
Sep 29, 20250.740.750.740.750.750.68%52,457,600
Sep 26, 20250.750.750.740.740.74-1.33%39,396,400
Sep 25, 20250.750.760.740.750.750.67%35,536,600
Sep 24, 20250.750.750.740.750.75-1.32%60,299,000
Sep 23, 20250.760.760.750.760.76-1.31%49,949,900
Sep 22, 20250.760.770.760.770.770.66%37,747,630
Sep 19, 20250.770.770.760.760.76-1.30%59,245,900
Sep 18, 20250.760.770.760.770.771.32%53,386,900
Sep 17, 20250.760.760.760.760.76-23,895,100
Sep 16, 20250.760.760.750.760.760.66%26,743,300
Sep 15, 20250.760.760.750.760.76-0.66%16,156,700
Sep 12, 20250.760.770.760.760.76-52,727,000
Sep 11, 20250.760.770.750.760.76-0.65%73,967,900
Sep 10, 20250.760.770.760.770.771.32%25,367,300
Sep 9, 20250.770.770.750.760.76-1.31%41,808,200
Sep 8, 20250.770.770.760.770.77-33,500,300
Sep 5, 20250.750.770.750.770.772.68%72,399,000
Sep 4, 20250.740.750.730.750.750.68%47,349,100
Sep 3, 20250.740.740.730.740.74-32,892,600
Sep 2, 20250.720.740.720.740.742.78%52,979,300
Sep 1, 20250.720.730.720.720.72-82,668,800
Aug 29, 20250.730.730.720.720.72-0.69%36,467,700
Aug 28, 20250.740.740.720.730.73-1.36%48,784,100
Aug 27, 20250.740.750.730.740.74-2.65%73,969,900
Aug 26, 20250.750.760.750.760.74-44,835,700
Aug 25, 20250.750.760.750.760.741.34%52,904,000
Aug 22, 20250.750.750.740.750.73-25,558,800
Aug 21, 20250.740.760.740.750.73-39,567,400
Aug 20, 20250.750.750.740.750.73-25,642,600
Aug 19, 20250.740.750.740.750.730.68%23,741,600
Aug 18, 20250.750.760.740.740.72-1.99%54,329,800
Aug 15, 20250.750.760.750.760.740.67%46,145,400
Aug 14, 20250.760.760.750.750.730.67%30,199,200
Aug 13, 20250.740.760.730.750.731.36%53,177,000
Aug 12, 20250.740.750.740.740.72-25,488,600
Aug 11, 20250.740.750.740.740.72-1.34%31,267,400
Aug 8, 20250.750.750.730.750.73-1.32%64,485,600
Aug 7, 20250.750.760.750.760.740.67%27,817,200
Aug 6, 20250.750.750.750.750.73-16,179,800
Aug 5, 20250.750.760.750.750.73-25,448,700
Aug 4, 20250.730.750.730.750.732.04%29,451,600
Aug 1, 20250.740.740.730.740.72-25,213,000
Jul 31, 20250.740.750.730.740.72-1.34%34,256,100
Jul 30, 20250.750.750.740.750.73-28,699,000
Jul 29, 20250.750.750.740.750.73-28,086,300
Jul 28, 20250.760.760.750.750.73-0.67%38,739,000
Jul 25, 20250.760.760.750.750.73-1.32%37,382,600
Jul 24, 20250.760.770.760.760.741.33%75,553,800
Jul 23, 20250.740.750.740.750.731.35%45,883,700
Jul 22, 20250.740.740.740.740.72-21,376,900
Jul 21, 20250.730.740.730.740.721.37%30,239,700
Jul 18, 20250.740.740.730.730.71-0.68%27,375,700