Genting Singapore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	37,100,000
Sep 25, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	35,536,600
Sep 24, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	60,299,000
Sep 23, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	49,949,900
Sep 22, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	37,747,638
Sep 19, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	59,245,900
Sep 18, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	53,386,900
Sep 17, 2025	0.76	0.76	0.76	0.76	0.76	-	23,895,100
Sep 16, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	26,743,300
Sep 15, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	16,156,700
Sep 12, 2025	0.76	0.77	0.76	0.76	0.76	-	52,727,000
Sep 11, 2025	0.76	0.77	0.75	0.76	0.76	-0.65%	73,967,900
Sep 10, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	25,367,300
Sep 9, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	41,808,200
Sep 8, 2025	0.77	0.77	0.76	0.77	0.77	-	33,500,300
Sep 5, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	72,399,000
Sep 4, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	47,349,105
Sep 3, 2025	0.74	0.74	0.73	0.74	0.74	-	32,892,600
Sep 2, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	52,979,300
Sep 1, 2025	0.72	0.73	0.72	0.72	0.72	-	82,668,800
Aug 29, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	36,467,700
Aug 28, 2025	0.74	0.74	0.72	0.73	0.73	-1.36%	48,784,100
Aug 27, 2025	0.74	0.75	0.73	0.74	0.74	-2.65%	73,969,900
Aug 26, 2025	0.75	0.76	0.75	0.76	0.74	-	44,835,700
Aug 25, 2025	0.75	0.76	0.75	0.76	0.74	1.34%	52,904,000
Aug 22, 2025	0.75	0.75	0.74	0.75	0.73	-	25,558,800
Aug 21, 2025	0.74	0.76	0.74	0.75	0.73	-	39,567,400
Aug 20, 2025	0.75	0.75	0.74	0.75	0.73	-	25,642,600
Aug 19, 2025	0.74	0.75	0.74	0.75	0.73	0.68%	23,741,600
Aug 18, 2025	0.75	0.76	0.74	0.74	0.72	-1.99%	54,329,800
Aug 15, 2025	0.75	0.76	0.75	0.76	0.74	0.67%	46,145,400
Aug 14, 2025	0.76	0.76	0.75	0.75	0.73	0.67%	30,199,200
Aug 13, 2025	0.74	0.76	0.73	0.75	0.73	1.36%	53,177,000
Aug 12, 2025	0.74	0.75	0.74	0.74	0.72	-	25,488,600
Aug 11, 2025	0.74	0.75	0.74	0.74	0.72	-1.34%	31,267,400
Aug 8, 2025	0.75	0.75	0.73	0.75	0.73	-1.32%	64,485,600
Aug 7, 2025	0.75	0.76	0.75	0.76	0.74	0.67%	27,817,200
Aug 6, 2025	0.75	0.75	0.75	0.75	0.73	-	16,179,800
Aug 5, 2025	0.75	0.76	0.75	0.75	0.73	-	25,448,700
Aug 4, 2025	0.73	0.75	0.73	0.75	0.73	2.04%	29,451,600
Aug 1, 2025	0.74	0.74	0.73	0.74	0.72	-	25,213,000
Jul 31, 2025	0.74	0.75	0.73	0.74	0.72	-1.34%	34,256,100
Jul 30, 2025	0.75	0.75	0.74	0.75	0.73	-	28,699,000
Jul 29, 2025	0.75	0.75	0.74	0.75	0.73	-	28,086,300
Jul 28, 2025	0.76	0.76	0.75	0.75	0.73	-0.67%	38,739,000
Jul 25, 2025	0.76	0.76	0.75	0.75	0.73	-1.32%	37,382,600
Jul 24, 2025	0.76	0.77	0.76	0.76	0.74	1.33%	75,553,800
Jul 23, 2025	0.74	0.75	0.74	0.75	0.73	1.35%	45,883,700
Jul 22, 2025	0.74	0.74	0.74	0.74	0.72	-	21,376,900
Jul 21, 2025	0.73	0.74	0.73	0.74	0.72	1.37%	30,239,700