Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | G13.SI | SGD | $0.7750 | $0.7600 | $0.7750 | $0.7700 | $0.7750 | 25,456,600 | |
| 2024-11-21 | G13.SI | SGD | $0.7600 | $0.7600 | $0.7850 | $0.7600 | $0.7650 | 49,845,000 | |
| 2024-11-20 | G13.SI | SGD | $0.7750 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 21,112,000 | |
| 2024-11-19 | G13.SI | SGD | $0.7700 | $0.7700 | $0.7850 | $0.7700 | $0.7750 | 48,426,700 | |
| 2024-11-18 | G13.SI | SGD | $0.7750 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 26,490,400 | |
| 2024-11-15 | G13.SI | SGD | $0.7750 | $0.7650 | $0.7850 | $0.7750 | $0.7800 | 41,518,400 | |
| 2024-11-14 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 55,966,000 | |
| 2024-11-13 | G13.SI | SGD | $0.7750 | $0.7750 | $0.7850 | $0.7700 | $0.7750 | 49,419,600 | |
| 2024-11-12 | G13.SI | SGD | $0.7850 | $0.7800 | $0.7900 | $0.7800 | $0.7850 | 23,538,700 | |
| 2024-11-11 | G13.SI | SGD | $0.7800 | $0.7800 | $0.7950 | $0.7800 | $0.7850 | 37,376,500 | |
| 2024-11-08 | G13.SI | SGD | $0.7900 | $0.7750 | $0.8050 | $0.7900 | $0.7950 | 94,769,800 | |
| 2024-11-07 | G13.SI | SGD | $0.8400 | $0.8400 | $0.8550 | $0.8400 | $0.8450 | 18,668,300 | |
| 2024-11-06 | G13.SI | SGD | $0.8500 | $0.8300 | $0.8550 | $0.8450 | $0.8500 | 23,384,100 | |
| 2024-11-05 | G13.SI | SGD | $0.8400 | $0.8350 | $0.8550 | $0.8400 | $0.8450 | 19,450,200 | |
| 2024-11-04 | G13.SI | SGD | $0.8550 | $0.8450 | $0.8600 | $0.8500 | $0.8550 | 28,949,500 | |
| 2024-11-01 | G13.SI | SGD | $0.8450 | $0.8250 | $0.8500 | $0.8450 | $0.8500 | 37,213,000 | |
| 2024-10-30 | G13.SI | SGD | $0.8350 | $0.8300 | $0.8400 | $0.8300 | $0.8350 | 11,891,600 | |
| 2024-10-29 | G13.SI | SGD | $0.8400 | $0.8300 | $0.8400 | $0.8350 | $0.8400 | 13,309,900 | |
| 2024-10-28 | G13.SI | SGD | $0.8350 | $0.8300 | $0.8400 | $0.8350 | $0.8400 | 10,447,400 | |
| 2024-10-25 | G13.SI | SGD | $0.8250 | $0.8250 | $0.8400 | $0.8250 | $0.8300 | 16,154,300 | |
| 2024-10-24 | G13.SI | SGD | $0.8300 | $0.8250 | $0.8400 | $0.8300 | $0.8350 | 33,200,500 | |
| 2024-10-23 | G13.SI | SGD | $0.8350 | $0.8350 | $0.8500 | $0.8350 | $0.8400 | 17,476,200 | |
| 2024-10-22 | G13.SI | SGD | $0.8400 | $0.8400 | $0.8500 | $0.8400 | $0.8450 | 20,308,400 | |
| 2024-10-21 | G13.SI | SGD | $0.8500 | $0.8450 | $0.8500 | $0.8450 | $0.8500 | 8,614,500 | |
| 2024-10-18 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8500 | $0.8450 | $0.8500 | 19,421,200 | |
| 2024-10-17 | G13.SI | SGD | $0.8500 | $0.8400 | $0.8550 | $0.8450 | $0.8500 | 23,178,100 | |
| 2024-10-16 | G13.SI | SGD | $0.8500 | $0.8500 | $0.8600 | $0.8450 | $0.8500 | 23,239,800 | |
| 2024-10-15 | G13.SI | SGD | $0.8500 | $0.8500 | $0.8700 | $0.8500 | $0.8550 | 31,710,700 | |
| 2024-10-14 | G13.SI | SGD | $0.8650 | $0.8550 | $0.8750 | $0.8600 | $0.8650 | 19,012,000 | |
| 2024-10-11 | G13.SI | SGD | $0.8700 | $0.8650 | $0.8750 | $0.8650 | $0.8700 | 12,389,500 | |
| 2024-10-10 | G13.SI | SGD | $0.8700 | $0.8650 | $0.8800 | $0.8650 | $0.8700 | 16,830,200 | |
| 2024-10-09 | G13.SI | SGD | $0.8700 | $0.8700 | $0.8850 | $0.8700 | $0.8750 | 15,640,800 | |
| 2024-10-08 | G13.SI | SGD | $0.8750 | $0.8750 | $0.8900 | $0.8750 | $0.8800 | 22,325,100 | |
| 2024-10-07 | G13.SI | SGD | $0.8900 | $0.8850 | $0.9000 | $0.0000 | $0.8900 | 42,830,000 | |
| 2024-10-04 | G13.SI | SGD | $0.8850 | $0.8750 | $0.8900 | $0.8850 | $0.8900 | 35,694,400 | |
| 2024-10-03 | G13.SI | SGD | $0.8750 | $0.8750 | $0.8950 | $0.8750 | $0.8800 | 27,964,300 | |
| 2024-10-02 | G13.SI | SGD | $0.8800 | $0.8600 | $0.8950 | $0.8800 | $0.8850 | 64,098,600 | |
| 2024-10-01 | G13.SI | SGD | $0.8750 | $0.8650 | $0.8800 | $0.8700 | $0.8750 | 19,105,600 | |
| 2024-09-30 | G13.SI | SGD | $0.8750 | $0.8650 | $0.8800 | $0.8700 | $0.8750 | 33,179,465 | |
| 2024-09-27 | G13.SI | SGD | $0.8650 | $0.8400 | $0.8750 | $0.8650 | $0.8700 | 91,592,400 | |
| 2024-09-26 | G13.SI | SGD | $0.8350 | $0.8350 | $0.8500 | $0.8350 | $0.8400 | 32,022,100 | |
| 2024-09-25 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8550 | $0.8400 | $0.8450 | 24,275,000 | |
| 2024-09-24 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8550 | $0.8450 | $0.8500 | 28,652,500 | |
| 2024-09-23 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8500 | $0.8400 | $0.8450 | 8,668,500 | |
| 2024-09-20 | G13.SI | SGD | $0.8500 | $0.8400 | $0.8550 | $0.8450 | $0.8500 | 29,693,200 | |
| 2024-09-19 | G13.SI | SGD | $0.8550 | $0.8450 | $0.8600 | $0.8500 | $0.8550 | 22,895,800 | |
| 2024-09-18 | G13.SI | SGD | $0.8500 | $0.8450 | $0.8650 | $0.8450 | $0.8500 | 27,402,600 | |
| 2024-09-17 | G13.SI | SGD | $0.8500 | $0.8400 | $0.8550 | $0.8500 | $0.8550 | 20,865,800 | |
| 2024-09-16 | G13.SI | SGD | $0.8400 | $0.8300 | $0.8450 | $0.8400 | $0.8450 | 19,547,600 | |
| 2024-09-13 | G13.SI | SGD | $0.8350 | $0.8300 | $0.8400 | $0.8300 | $0.8350 | 29,456,200 |