Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.74	0.75	0.74	0.74	-	-	23,266,500
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