Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.73	0.73	0.73	0.73	-	0.69%	2,560,300
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
Nov 24, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	731,046,700
Nov 21, 2025	0.75	0.75	0.74	0.74	0.74	-2.65%	57,719,500
Nov 20, 2025	0.76	0.76	0.75	0.76	0.76	0.67%	54,528,200
Nov 19, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	94,659,300
Nov 18, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	43,934,200
Nov 17, 2025	0.79	0.79	0.77	0.79	0.79	-0.63%	51,912,400
Nov 14, 2025	0.78	0.79	0.77	0.79	0.79	-	63,010,100
Nov 13, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	70,439,700
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%	33,013,510
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