Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.79	0.80	0.78	0.80	-	0.63%	37,068,000
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
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