Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	16,794,000
Apr 2, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	18,560,300
Apr 1, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	10,163,900
Mar 31, 2026	0.68	0.68	0.67	0.68	0.68	-	28,426,900
Mar 30, 2026	0.68	0.69	0.68	0.68	0.68	-	60,179,700
Mar 27, 2026	0.67	0.68	0.67	0.68	0.68	-	21,170,000
Mar 26, 2026	0.68	0.68	0.67	0.68	0.68	-	17,472,400
Mar 25, 2026	0.68	0.68	0.67	0.68	0.68	0.75%	23,764,400
Mar 24, 2026	0.68	0.68	0.67	0.67	0.67	-	21,821,900
Mar 23, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	35,525,400
Mar 20, 2026	0.68	0.69	0.67	0.68	0.68	-0.73%	50,884,800
Mar 19, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	38,444,100
Mar 18, 2026	0.69	0.69	0.68	0.68	0.68	-	33,149,500
Mar 17, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	36,152,700
Mar 16, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	13,404,500
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	31,854,000
Mar 12, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	46,769,900
Mar 11, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	17,741,600
Mar 10, 2026	0.68	0.69	0.68	0.69	0.69	2.24%	52,801,700
Mar 9, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	90,863,800
Mar 6, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	68,899,600
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