Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	24,902,000
Sep 24, 2026	0.62	0.63	0.62	0.62	0.62	-	17,583,500
Sep 23, 2026	0.62	0.63	0.62	0.62	0.62	-	25,384,200
Sep 22, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	29,046,600
Sep 21, 2026	0.62	0.62	0.61	0.62	0.62	-	6,112,800
Sep 18, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	23,803,100
Sep 17, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	26,438,900
Sep 16, 2026	0.61	0.62	0.61	0.62	0.62	-	9,420,600
Sep 15, 2026	0.61	0.62	0.61	0.62	0.62	-	11,643,900
Sep 14, 2026	0.62	0.62	0.61	0.62	0.62	-	11,338,600
Sep 11, 2026	0.62	0.62	0.61	0.62	0.62	-	18,070,400
Sep 10, 2026	0.62	0.62	0.61	0.62	0.62	-	25,019,900
Sep 9, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	35,862,700
Sep 8, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	20,003,600
Sep 7, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	24,033,200
Sep 4, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	29,322,000
Sep 3, 2026	0.62	0.62	0.61	0.62	0.62	-	17,110,400
Sep 2, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	20,529,000
Sep 1, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	27,872,700
Aug 31, 2026	0.63	0.63	0.62	0.63	0.63	-	30,169,700
Aug 28, 2026	0.63	0.63	0.62	0.63	0.63	-	19,519,400
Aug 27, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	39,453,700
Aug 26, 2026	0.65	0.66	0.65	0.65	0.63	-0.77%	51,949,100
Aug 25, 2026	0.65	0.66	0.65	0.65	0.63	-	19,064,900
Aug 24, 2026	0.65	0.66	0.65	0.65	0.63	-0.76%	26,681,500
Aug 21, 2026	0.66	0.66	0.65	0.66	0.63	-	46,618,900
Aug 20, 2026	0.66	0.67	0.65	0.66	0.63	-0.76%	43,298,700
Aug 19, 2026	0.66	0.67	0.66	0.66	0.64	-1.49%	83,863,300
Aug 18, 2026	0.67	0.67	0.66	0.67	0.65	0.75%	64,816,000
Aug 17, 2026	0.66	0.68	0.66	0.67	0.64	-	70,950,700
Aug 14, 2026	0.64	0.67	0.64	0.67	0.64	6.40%	156,493,800
Aug 13, 2026	0.64	0.64	0.62	0.63	0.61	-2.34%	51,854,400
Aug 12, 2026	0.64	0.64	0.63	0.64	0.62	1.59%	69,457,900
Aug 11, 2026	0.63	0.64	0.62	0.63	0.61	1.61%	51,671,200
Aug 7, 2026	0.63	0.63	0.62	0.62	0.60	-0.80%	17,654,200
Aug 6, 2026	0.63	0.63	0.62	0.63	0.61	-0.79%	14,349,300
Aug 5, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	27,441,000
Aug 4, 2026	0.64	0.64	0.63	0.64	0.62	-	13,774,000
Aug 3, 2026	0.64	0.64	0.63	0.64	0.62	-	27,341,300
Jul 31, 2026	0.64	0.64	0.64	0.64	0.62	-	10,084,900
Jul 30, 2026	0.64	0.64	0.64	0.64	0.62	-	11,019,100
Jul 29, 2026	0.63	0.64	0.63	0.64	0.62	1.60%	34,863,300
Jul 28, 2026	0.63	0.64	0.62	0.63	0.61	-	24,184,000
Jul 27, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	30,670,800
Jul 24, 2026	0.63	0.63	0.62	0.62	0.60	-	10,600,600
Jul 23, 2026	0.63	0.63	0.62	0.62	0.60	-1.59%	21,594,900
Jul 22, 2026	0.63	0.64	0.62	0.63	0.61	0.80%	28,661,200
Jul 21, 2026	0.63	0.64	0.63	0.63	0.61	-0.79%	23,821,000
Jul 20, 2026	0.64	0.64	0.63	0.63	0.61	-	12,811,500
Jul 17, 2026	0.63	0.64	0.63	0.63	0.61	-	41,319,700