Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	51,671,200
Aug 7, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	17,654,200
Aug 6, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	14,349,300
Aug 5, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	27,441,000
Aug 4, 2026	0.64	0.64	0.63	0.64	0.64	-	13,774,000
Aug 3, 2026	0.64	0.64	0.63	0.64	0.64	-	27,341,300
Jul 31, 2026	0.64	0.64	0.64	0.64	0.64	-	10,084,900
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-	11,019,100
Jul 29, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	34,863,300
Jul 28, 2026	0.63	0.64	0.62	0.63	0.63	-	24,184,000
Jul 27, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	30,670,800
Jul 24, 2026	0.63	0.63	0.62	0.62	0.62	-	10,600,600
Jul 23, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	21,594,900
Jul 22, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	28,661,200
Jul 21, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	23,821,000
Jul 20, 2026	0.64	0.64	0.63	0.63	0.63	-	12,811,500
Jul 17, 2026	0.63	0.64	0.63	0.63	0.63	-	41,319,700
Jul 16, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	24,530,800
Jul 15, 2026	0.62	0.63	0.62	0.63	0.63	-	9,781,000
Jul 14, 2026	0.62	0.63	0.62	0.63	0.63	-	8,388,700
Jul 13, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	11,319,400
Jul 10, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	22,135,300
Jul 9, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	33,537,100
Jul 8, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	18,847,800
Jul 7, 2026	0.61	0.62	0.61	0.62	0.62	-	14,266,900
Jul 6, 2026	0.62	0.62	0.61	0.62	0.62	-	22,066,800
Jul 3, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	48,457,700
Jul 2, 2026	0.61	0.62	0.61	0.61	0.61	-	10,372,200
Jul 1, 2026	0.61	0.62	0.61	0.61	0.61	-	18,414,100
Jun 30, 2026	0.61	0.62	0.61	0.61	0.61	-	23,982,800
Jun 29, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	24,512,200
Jun 26, 2026	0.61	0.61	0.60	0.61	0.61	-	16,745,000
Jun 25, 2026	0.61	0.62	0.60	0.61	0.61	-0.82%	80,707,700
Jun 24, 2026	0.61	0.62	0.61	0.61	0.61	-	34,056,600
Jun 23, 2026	0.61	0.62	0.61	0.61	0.61	-	30,134,700
Jun 22, 2026	0.61	0.62	0.60	0.61	0.61	-	43,078,300
Jun 19, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	56,459,400
Jun 18, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	34,338,000
Jun 17, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	30,558,000
Jun 16, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	8,117,800
Jun 15, 2026	0.62	0.63	0.62	0.62	0.62	1.65%	33,524,400
Jun 12, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	30,630,400
Jun 11, 2026	0.61	0.62	0.61	0.61	0.61	-	15,806,200
Jun 10, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	40,123,900
Jun 9, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	50,140,700
Jun 8, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	34,253,300
Jun 5, 2026	0.62	0.62	0.61	0.62	0.62	-	45,608,500
Jun 4, 2026	0.62	0.62	0.61	0.62	0.62	-	39,450,100
Jun 3, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	66,192,600
Jun 2, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	29,852,600