Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	85,491,200
May 14, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	148,571,800
May 13, 2026	0.66	0.66	0.61	0.62	0.62	-10.14%	336,375,700
May 12, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	28,433,500
May 11, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	33,912,900
May 8, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	22,967,100
May 7, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	18,641,300
May 6, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	25,868,100
May 5, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	5,694,700
May 4, 2026	0.68	0.68	0.68	0.68	0.68	-	14,265,900
Apr 30, 2026	0.69	0.69	0.68	0.68	0.68	-3.55%	28,356,400
Apr 29, 2026	0.71	0.71	0.70	0.71	0.69	-0.70%	24,989,100
Apr 28, 2026	0.71	0.71	0.70	0.71	0.69	-	55,784,500
Apr 27, 2026	0.71	0.72	0.71	0.71	0.69	0.71%	25,190,100
Apr 24, 2026	0.70	0.71	0.70	0.71	0.69	0.71%	19,996,000
Apr 23, 2026	0.70	0.71	0.70	0.70	0.68	-	17,446,000
Apr 22, 2026	0.70	0.70	0.69	0.70	0.68	-	33,498,000
Apr 21, 2026	0.71	0.71	0.70	0.70	0.68	-0.71%	55,459,000
Apr 20, 2026	0.71	0.71	0.70	0.71	0.69	-0.70%	29,068,700
Apr 17, 2026	0.71	0.72	0.71	0.71	0.69	-	26,652,800
Apr 16, 2026	0.71	0.72	0.70	0.71	0.69	1.43%	36,706,400
Apr 15, 2026	0.70	0.71	0.69	0.70	0.68	0.72%	37,848,100
Apr 14, 2026	0.68	0.70	0.68	0.70	0.68	2.21%	52,088,100
Apr 13, 2026	0.69	0.69	0.68	0.68	0.66	-0.73%	7,970,800
Apr 10, 2026	0.69	0.69	0.68	0.69	0.67	-	4,783,500
Apr 9, 2026	0.69	0.69	0.68	0.69	0.67	-0.72%	23,890,000
Apr 8, 2026	0.69	0.69	0.68	0.69	0.67	1.47%	28,290,600
Apr 7, 2026	0.68	0.69	0.68	0.68	0.66	-	21,290,200
Apr 6, 2026	0.68	0.69	0.68	0.68	0.66	0.74%	16,794,000
Apr 2, 2026	0.68	0.69	0.68	0.68	0.66	-0.74%	18,560,300
Apr 1, 2026	0.68	0.69	0.68	0.68	0.66	0.74%	10,163,900
Mar 31, 2026	0.68	0.68	0.67	0.68	0.66	-	28,426,900
Mar 30, 2026	0.68	0.69	0.68	0.68	0.66	-	60,179,700
Mar 27, 2026	0.67	0.68	0.67	0.68	0.66	-	21,170,000
Mar 26, 2026	0.68	0.68	0.67	0.68	0.66	-	17,472,400
Mar 25, 2026	0.68	0.68	0.67	0.68	0.66	0.75%	23,764,400
Mar 24, 2026	0.68	0.68	0.67	0.67	0.65	-	21,821,900
Mar 23, 2026	0.68	0.68	0.67	0.67	0.65	-1.47%	35,525,400
Mar 20, 2026	0.68	0.69	0.67	0.68	0.66	-0.73%	50,884,800
Mar 19, 2026	0.68	0.69	0.68	0.69	0.67	0.74%	38,444,100
Mar 18, 2026	0.69	0.69	0.68	0.68	0.66	-	33,149,500
Mar 17, 2026	0.68	0.69	0.68	0.68	0.66	0.74%	36,152,700
Mar 16, 2026	0.67	0.68	0.67	0.68	0.66	1.50%	13,404,500
Mar 13, 2026	0.67	0.67	0.67	0.67	0.65	-0.75%	31,854,000
Mar 12, 2026	0.68	0.68	0.67	0.67	0.65	-1.47%	46,769,900
Mar 11, 2026	0.69	0.69	0.68	0.68	0.66	-0.73%	17,741,600
Mar 10, 2026	0.68	0.69	0.68	0.69	0.67	2.24%	52,801,700
Mar 9, 2026	0.68	0.69	0.66	0.67	0.65	-2.90%	90,863,800
Mar 6, 2026	0.68	0.70	0.68	0.69	0.67	1.47%	68,899,600
Mar 5, 2026	0.69	0.69	0.68	0.68	0.66	0.74%	60,451,200