Skip to main content
Genting Singapore Limited (SGX:G13)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.710
0.00 (0.00%)
Apr 28, 2026, 5:12 PM SGT

Genting Singapore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.710.700.710.71-55,784,500
Apr 27, 20260.710.720.710.710.710.71%25,190,100
Apr 24, 20260.700.710.700.710.710.71%19,996,000
Apr 23, 20260.700.710.700.700.70-17,446,000
Apr 22, 20260.700.700.690.700.70-33,498,000
Apr 21, 20260.710.710.700.700.70-0.71%55,459,000
Apr 20, 20260.710.710.700.710.71-0.70%29,068,700
Apr 17, 20260.710.720.710.710.71-26,652,800
Apr 16, 20260.710.720.700.710.711.43%36,706,400
Apr 15, 20260.700.710.690.700.700.72%37,848,100
Apr 14, 20260.680.700.680.700.702.21%52,088,100
Apr 13, 20260.690.690.680.680.68-0.73%7,970,800
Apr 10, 20260.690.690.680.690.69-4,783,500
Apr 9, 20260.690.690.680.690.69-0.72%23,890,000
Apr 8, 20260.690.690.680.690.691.47%28,290,600
Apr 7, 20260.680.690.680.680.68-21,290,200
Apr 6, 20260.680.690.680.680.680.74%16,794,000
Apr 2, 20260.680.690.680.680.68-0.74%18,560,300
Apr 1, 20260.680.690.680.680.680.74%10,163,900
Mar 31, 20260.680.680.670.680.68-28,426,900
Mar 30, 20260.680.690.680.680.68-60,179,700
Mar 27, 20260.670.680.670.680.68-21,170,000
Mar 26, 20260.680.680.670.680.68-17,472,400
Mar 25, 20260.680.680.670.680.680.75%23,764,400
Mar 24, 20260.680.680.670.670.67-21,821,900
Mar 23, 20260.680.680.670.670.67-1.47%35,525,400
Mar 20, 20260.680.690.670.680.68-0.73%50,884,800
Mar 19, 20260.680.690.680.690.690.74%38,444,100
Mar 18, 20260.690.690.680.680.68-33,149,500
Mar 17, 20260.680.690.680.680.680.74%36,152,700
Mar 16, 20260.670.680.670.680.681.50%13,404,500
Mar 13, 20260.670.670.670.670.67-0.75%31,854,000
Mar 12, 20260.680.680.670.670.67-1.47%46,769,900
Mar 11, 20260.690.690.680.680.68-0.73%17,741,600
Mar 10, 20260.680.690.680.690.692.24%52,801,700
Mar 9, 20260.680.690.660.670.67-2.90%90,863,800
Mar 6, 20260.680.700.680.690.691.47%68,899,600
Mar 5, 20260.690.690.680.680.680.74%60,451,200
Mar 4, 20260.690.700.670.680.68-2.88%81,928,300
Mar 3, 20260.710.710.690.700.70-0.71%55,811,800
Mar 2, 20260.710.720.700.700.70-2.10%67,975,800
Feb 27, 20260.720.720.720.720.72-0.69%40,612,800
Feb 26, 20260.730.730.720.720.72-0.69%56,935,200
Feb 25, 20260.740.750.720.730.73-8.23%164,545,900
Feb 24, 20260.790.800.780.790.79-64,393,600
Feb 23, 20260.810.810.790.790.79-2.47%53,545,900
Feb 20, 20260.800.810.800.810.811.25%62,837,100
Feb 19, 20260.780.800.780.800.803.90%121,451,000
Feb 16, 20260.770.770.760.770.77-41,005,400
Feb 13, 20260.770.770.760.770.77-31,936,300
Feb 12, 20260.760.770.760.770.771.32%43,435,200
Feb 11, 20260.750.760.750.760.761.33%48,648,800
Feb 10, 20260.750.750.750.750.75-12,332,600
Feb 9, 20260.750.750.740.750.750.67%19,067,100
Feb 6, 20260.750.750.740.750.75-14,286,300
Feb 5, 20260.750.750.740.750.750.68%20,769,800
Feb 4, 20260.740.750.740.740.74-52,338,400
Feb 3, 20260.740.750.740.740.74-24,671,700
Feb 2, 20260.740.750.740.740.740.68%21,763,600
Jan 30, 20260.740.740.730.740.740.68%32,788,200
Jan 29, 20260.730.730.730.730.73-25,513,600
Jan 28, 20260.730.740.730.730.73-19,259,200
Jan 27, 20260.730.730.730.730.730.69%15,238,300
Jan 26, 20260.730.730.730.730.73-0.68%10,207,600
Jan 23, 20260.730.740.730.730.73-33,649,300
Jan 22, 20260.730.730.730.730.730.69%9,473,900
Jan 21, 20260.730.730.720.730.73-0.68%36,731,500
Jan 20, 20260.730.730.720.730.73-28,314,500
Jan 19, 20260.730.730.730.730.73-29,664,100
Jan 16, 20260.740.740.730.730.73-21,464,900
Jan 15, 20260.740.740.730.730.73-0.68%7,862,400
Jan 14, 20260.730.740.730.740.740.68%42,332,400
Jan 13, 20260.740.740.730.730.73-21,717,000
Jan 12, 20260.730.740.730.730.73-16,034,400
Jan 9, 20260.730.740.730.730.730.69%24,097,900
Jan 8, 20260.730.730.730.730.73-11,723,100
Jan 7, 20260.730.730.720.730.73-0.68%21,717,400
Jan 6, 20260.730.730.730.730.730.69%12,380,300
Jan 5, 20260.730.730.720.730.73-29,509,500
Jan 2, 20260.730.730.720.730.73-14,093,200
Dec 31, 20250.730.730.720.730.73-29,652,700
Dec 30, 20250.730.730.720.730.73-38,629,400
Dec 29, 20250.730.730.720.730.73-16,875,700
Dec 26, 20250.730.730.730.730.73-6,310,700
Dec 24, 20250.730.740.730.730.73-20,765,500
Dec 23, 20250.730.730.720.730.73-18,934,800
Dec 22, 20250.720.730.720.730.730.69%9,118,900
Dec 19, 20250.720.730.710.720.720.70%47,112,200
Dec 18, 20250.720.730.720.720.72-0.69%30,845,100
Dec 17, 20250.720.730.720.720.720.70%26,803,700
Dec 16, 20250.720.730.720.720.72-0.69%36,067,800
Dec 15, 20250.730.730.720.720.72-16,104,100
Dec 12, 20250.730.740.720.720.72-0.69%65,608,300
Dec 11, 20250.740.740.730.730.73-0.68%65,792,200
Dec 10, 20250.740.740.730.730.73-38,771,000
Dec 9, 20250.740.740.730.730.73-0.68%37,759,100
Dec 8, 20250.740.740.740.740.74-18,299,700
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