Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.79	0.80	0.78	0.79	-	-1.26%	25,560,500
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%	33,013,513
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
Oct 10, 2025	0.72	0.73	0.72	0.73	0.73	-	36,483,800
Oct 9, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	49,473,200
Oct 8, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	66,445,900
Oct 7, 2025	0.73	0.73	0.72	0.73	0.73	-	27,326,700
Oct 6, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	63,704,300
Oct 3, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	38,625,600
Oct 2, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	34,299,000
Oct 1, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	83,001,300
Sep 30, 2025	0.74	0.74	0.73	0.74	0.74	-1.34%	63,945,100
Sep 29, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	52,457,600
Sep 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	39,396,400
Sep 25, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	35,536,600
Sep 24, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	60,299,000
Sep 23, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	49,949,900
Sep 22, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	37,747,638
Sep 19, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	59,245,900
Sep 18, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	53,386,900
Sep 17, 2025	0.76	0.76	0.76	0.76	0.76	-	23,895,100
Sep 16, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	26,743,300
Sep 15, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	16,156,700
Sep 12, 2025	0.76	0.77	0.76	0.76	0.76	-	52,727,000
Sep 11, 2025	0.76	0.77	0.75	0.76	0.76	-0.65%	73,967,900
Sep 10, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	25,367,300
Sep 9, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	41,808,200
Sep 8, 2025	0.77	0.77	0.76	0.77	0.77	-	33,500,300
Sep 5, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	72,399,000
Sep 4, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	47,349,105