Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.75	0.75	0.73	0.75	0.75	-1.32%	64,483,400
Aug 7, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	27,817,200
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	-	16,179,800
Aug 5, 2025	0.75	0.76	0.75	0.75	0.75	-	25,448,700
Aug 4, 2025	0.73	0.75	0.73	0.75	0.75	2.04%	29,451,600
Aug 1, 2025	0.74	0.74	0.73	0.74	0.74	-	25,213,000
Jul 31, 2025	0.74	0.75	0.73	0.74	0.74	-1.34%	34,256,100
Jul 30, 2025	0.75	0.75	0.74	0.75	0.75	-	28,699,000
Jul 29, 2025	0.75	0.75	0.74	0.75	0.75	-	28,086,300
Jul 28, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	38,739,000
Jul 25, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	37,382,600
Jul 24, 2025	0.76	0.77	0.76	0.76	0.76	1.33%	75,553,800
Jul 23, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	45,883,700
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	-	21,376,900
Jul 21, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	30,239,700
Jul 18, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	27,375,700
Jul 17, 2025	0.74	0.74	0.73	0.74	0.74	-	27,389,300
Jul 16, 2025	0.74	0.74	0.73	0.74	0.74	-	13,241,200
Jul 15, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	31,977,600
Jul 14, 2025	0.73	0.74	0.72	0.73	0.73	-	47,410,000
Jul 11, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	46,038,800
Jul 10, 2025	0.74	0.74	0.74	0.74	0.74	-	24,051,300
Jul 9, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	37,942,500
Jul 8, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	43,909,100
Jul 7, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	19,110,100
Jul 4, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	29,230,600
Jul 3, 2025	0.72	0.73	0.72	0.73	0.73	-	22,924,500
Jul 2, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	54,573,500
Jul 1, 2025	0.72	0.72	0.71	0.72	0.72	-	28,627,200
Jun 30, 2025	0.72	0.72	0.71	0.72	0.72	-	26,329,700
Jun 27, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	31,894,200
Jun 26, 2025	0.71	0.72	0.71	0.71	0.71	-	33,184,300
Jun 25, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	25,621,100
Jun 24, 2025	0.70	0.71	0.70	0.71	0.71	1.44%	23,988,800
Jun 23, 2025	0.70	0.71	0.69	0.70	0.70	-0.71%	29,732,400
Jun 20, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	20,002,378
Jun 19, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	14,438,200
Jun 18, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	17,308,700
Jun 17, 2025	0.71	0.71	0.70	0.71	0.71	-	32,443,700
Jun 16, 2025	0.71	0.71	0.70	0.71	0.71	-	18,439,800
Jun 13, 2025	0.71	0.72	0.70	0.71	0.71	-1.40%	21,558,600
Jun 12, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	12,874,600
Jun 11, 2025	0.71	0.71	0.70	0.71	0.71	-	14,995,200
Jun 10, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	17,078,300
Jun 9, 2025	0.71	0.71	0.70	0.71	0.71	-	12,011,200
Jun 6, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	24,833,700
Jun 5, 2025	0.69	0.71	0.69	0.71	0.71	4.41%	52,934,300
Jun 4, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	40,164,400
Jun 3, 2025	0.69	0.69	0.68	0.69	0.69	-	24,151,500
Jun 2, 2025	0.70	0.70	0.68	0.69	0.69	-0.72%	27,232,500