Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.68	0.69	0.68	0.69	-	1.47%	28,221,700
Mar 5, 2026	0.69	0.69	0.68	0.68	0.68	0.74%	60,451,200
Mar 4, 2026	0.69	0.70	0.67	0.68	0.68	-2.88%	81,928,300
Mar 3, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	55,811,800
Mar 2, 2026	0.71	0.72	0.70	0.70	0.70	-2.10%	67,975,800
Feb 27, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	40,612,800
Feb 26, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	56,935,200
Feb 25, 2026	0.74	0.75	0.72	0.73	0.73	-8.23%	164,545,900
Feb 24, 2026	0.79	0.80	0.78	0.79	0.79	-	64,393,600
Feb 23, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	53,545,900
Feb 20, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	62,837,100
Feb 19, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	121,451,000
Feb 16, 2026	0.77	0.77	0.76	0.77	0.77	-	41,005,400
Feb 13, 2026	0.77	0.77	0.76	0.77	0.77	-	31,936,300
Feb 12, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	43,435,200
Feb 11, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	48,648,800
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-	12,332,600
Feb 9, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	19,067,100
Feb 6, 2026	0.75	0.75	0.74	0.75	0.75	-	14,286,300
Feb 5, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	20,769,800
Feb 4, 2026	0.74	0.75	0.74	0.74	0.74	-	52,338,400
Feb 3, 2026	0.74	0.75	0.74	0.74	0.74	-	24,671,700
Feb 2, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	21,763,600
Jan 30, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	32,788,200
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	-	25,513,600
Jan 28, 2026	0.73	0.74	0.73	0.73	0.73	-	19,259,200
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	15,238,300
Jan 26, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	10,207,600
Jan 23, 2026	0.73	0.74	0.73	0.73	0.73	-	33,649,300
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	9,473,900
Jan 21, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	36,731,500
Jan 20, 2026	0.73	0.73	0.72	0.73	0.73	-	28,314,500
Jan 19, 2026	0.73	0.73	0.73	0.73	0.73	-	29,664,100
Jan 16, 2026	0.74	0.74	0.73	0.73	0.73	-	21,464,900
Jan 15, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	7,862,400
Jan 14, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	42,332,400
Jan 13, 2026	0.74	0.74	0.73	0.73	0.73	-	21,717,000
Jan 12, 2026	0.73	0.74	0.73	0.73	0.73	-	16,034,400
Jan 9, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	24,097,900
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	-	11,723,100
Jan 7, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	21,717,400
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	12,380,300
Jan 5, 2026	0.73	0.73	0.72	0.73	0.73	-	29,509,500
Jan 2, 2026	0.73	0.73	0.72	0.73	0.73	-	14,093,200
Dec 31, 2025	0.73	0.73	0.72	0.73	0.73	-	29,652,700
Dec 30, 2025	0.73	0.73	0.72	0.73	0.73	-	38,629,400
Dec 29, 2025	0.73	0.73	0.72	0.73	0.73	-	16,875,700
Dec 26, 2025	0.73	0.73	0.73	0.73	0.73	-	6,310,700
Dec 24, 2025	0.73	0.74	0.73	0.73	0.73	-	20,765,500
Dec 23, 2025	0.73	0.73	0.72	0.73	0.73	-	18,934,800
Dec 22, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	9,118,900
Dec 19, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	47,112,200
Dec 18, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	30,845,100
Dec 17, 2025	0.72	0.73	0.72	0.72	0.72	0.70%	26,803,700
Dec 16, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	36,067,800
Dec 15, 2025	0.73	0.73	0.72	0.72	0.72	-	16,104,100
Dec 12, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	65,608,300
Dec 11, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	65,792,200
Dec 10, 2025	0.74	0.74	0.73	0.73	0.73	-	38,771,000
Dec 9, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	37,759,100
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-	18,299,700
Dec 5, 2025	0.74	0.75	0.74	0.74	0.74	-	19,002,300
Dec 4, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	39,248,400
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	23,127,300
Dec 2, 2025	0.75	0.76	0.75	0.75	0.75	-	65,467,700
Dec 1, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	93,568,000
Nov 28, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	38,384,400
Nov 27, 2025	0.76	0.76	0.75	0.76	0.76	-	45,357,800
Nov 26, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	72,645,000
Nov 25, 2025	0.74	0.75	0.74	0.74	0.74	1.37%	124,635,300
Nov 24, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	731,046,700
Nov 21, 2025	0.75	0.75	0.74	0.74	0.74	-2.65%	57,719,500
Nov 20, 2025	0.76	0.76	0.75	0.76	0.76	0.67%	54,528,200
Nov 19, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	94,659,300
Nov 18, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	43,934,200
Nov 17, 2025	0.79	0.79	0.77	0.79	0.79	-0.63%	51,912,400
Nov 14, 2025	0.78	0.79	0.77	0.79	0.79	-	63,010,100
Nov 13, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	70,439,700
Nov 12, 2025	0.80	0.80	0.78	0.80	0.80	-0.63%	62,789,600
Nov 11, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	133,420,000
Nov 10, 2025	0.75	0.77	0.74	0.77	0.77	3.36%	127,348,400
Nov 7, 2025	0.74	0.75	0.74	0.75	0.75	2.05%	63,184,300
Nov 6, 2025	0.72	0.74	0.72	0.73	0.73	-	77,632,300
Nov 5, 2025	0.73	0.73	0.72	0.73	0.73	-	37,085,500
Nov 4, 2025	0.73	0.74	0.73	0.73	0.73	-	26,165,500
Nov 3, 2025	0.73	0.74	0.73	0.73	0.73	-	28,838,900
Oct 31, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	19,544,200
Oct 30, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	28,843,800
Oct 29, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	29,829,400
Oct 28, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	29,163,600
Oct 27, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	25,033,400
Oct 24, 2025	0.75	0.75	0.73	0.74	0.74	-0.68%	51,516,700
Oct 23, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	65,881,900
Oct 22, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	33,013,510
Oct 21, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	53,341,500
Oct 17, 2025	0.72	0.73	0.72	0.73	0.73	-	50,608,600
Oct 16, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	52,588,900
Oct 15, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	48,166,200
Oct 14, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	78,535,600
Oct 13, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	52,018,000