Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 18,275,000 | |
| 2023-02-07 | G13.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 30,484,800 | |
| 2023-02-06 | G13.SI | SGD | $1.0000 | $0.9900 | $1.0000 | $0.9950 | $1.0000 | 20,151,800 | |
| 2023-02-03 | G13.SI | SGD | $0.9950 | $0.9950 | $1.0100 | $0.9950 | $1.0000 | 34,804,200 | |
| 2023-02-02 | G13.SI | SGD | $0.9950 | $0.9850 | $0.9950 | $0.9950 | $1.0000 | 29,094,500 | |
| 2023-02-01 | G13.SI | SGD | $0.9900 | $0.9850 | $1.0000 | $0.9900 | $0.9950 | 21,443,497 | |
| 2023-01-31 | G13.SI | SGD | $0.9900 | $0.9750 | $0.9900 | $0.9900 | $0.9950 | 35,773,000 | |
| 2023-01-30 | G13.SI | SGD | $0.9750 | $0.9650 | $0.9950 | $0.9700 | $0.9750 | 77,504,800 | |
| 2023-01-27 | G13.SI | SGD | $0.9900 | $0.9800 | $1.0000 | $0.9850 | $0.9900 | 75,639,600 | |
| 2023-01-26 | G13.SI | SGD | $1.0000 | $0.9950 | $1.0200 | $0.9950 | $1.0000 | 58,128,109 | |
| 2023-01-25 | G13.SI | SGD | $1.0100 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 32,606,900 | |
| 2023-01-20 | G13.SI | SGD | $0.9900 | $0.9700 | $1.0100 | $0.9900 | $0.9950 | 47,405,200 | |
| 2023-01-19 | G13.SI | SGD | $0.9750 | $0.9700 | $0.9800 | $0.9750 | $0.9800 | 24,036,400 | |
| 2023-01-18 | G13.SI | SGD | $0.9850 | $0.9800 | $0.9950 | $0.9800 | $0.9850 | 22,140,400 | |
| 2023-01-17 | G13.SI | SGD | $0.9850 | $0.9850 | $1.0100 | $0.9850 | $0.9900 | 23,525,500 | |
| 2023-01-16 | G13.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $0.9950 | $1.0000 | 14,615,400 | |
| 2023-01-13 | G13.SI | SGD | $1.0100 | $0.9950 | $1.0200 | $1.0000 | $1.0100 | 38,214,000 | |
| 2023-01-12 | G13.SI | SGD | $1.0000 | $0.9950 | $1.0200 | $0.9950 | $1.0000 | 51,401,200 | |
| 2023-01-11 | G13.SI | SGD | $0.9900 | $0.9800 | $1.0100 | $0.9850 | $0.9900 | 63,048,900 | |
| 2023-01-10 | G13.SI | SGD | $0.9800 | $0.9650 | $0.9850 | $0.9750 | $0.9800 | 40,731,500 | |
| 2023-01-09 | G13.SI | SGD | $0.9700 | $0.9600 | $0.9850 | $0.9650 | $0.9700 | 47,816,600 | |
| 2023-01-06 | G13.SI | SGD | $0.9700 | $0.9550 | $0.9750 | $0.9650 | $0.9700 | 36,108,700 | |
| 2023-01-05 | G13.SI | SGD | $0.9600 | $0.9450 | $0.9700 | $0.9550 | $0.9600 | 63,008,800 | |
| 2023-01-04 | G13.SI | SGD | $0.9400 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 27,097,200 | |
| 2023-01-03 | G13.SI | SGD | $0.9500 | $0.9350 | $0.9550 | $0.9450 | $0.9500 | 13,928,989 | |
| 2022-12-30 | G13.SI | SGD | $0.9550 | $0.9500 | $0.9600 | $0.9500 | $0.9550 | 16,393,600 | |
| 2022-12-29 | G13.SI | SGD | $0.9500 | $0.9400 | $0.9500 | $0.9450 | $0.9500 | 16,594,300 | |
| 2022-12-28 | G13.SI | SGD | $0.9550 | $0.9450 | $0.9600 | $0.9500 | $0.9550 | 28,887,900 | |
| 2022-12-27 | G13.SI | SGD | $0.9450 | $0.9400 | $0.9500 | $0.9450 | $0.9500 | 36,731,500 | |
| 2022-12-23 | G13.SI | SGD | $0.9400 | $0.9300 | $0.9400 | $0.9350 | $0.9400 | 10,959,500 | |
| 2022-12-22 | G13.SI | SGD | $0.9400 | $0.9400 | $0.9450 | $0.9400 | $0.9450 | 15,343,400 | |
| 2022-12-21 | G13.SI | SGD | $0.9350 | $0.9350 | $0.9400 | $0.9350 | $0.9400 | 12,933,200 | |
| 2022-12-20 | G13.SI | SGD | $0.9300 | $0.9150 | $0.9450 | $0.9300 | $0.9350 | 44,547,500 | |
| 2022-12-19 | G13.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 27,808,200 | |
| 2022-12-16 | G13.SI | SGD | $0.9350 | $0.9200 | $0.9400 | $0.9300 | $0.9350 | 65,770,200 | |
| 2022-12-15 | G13.SI | SGD | $0.9250 | $0.9100 | $0.9300 | $0.9200 | $0.9250 | 52,748,500 | |
| 2022-12-14 | G13.SI | SGD | $0.9150 | $0.9000 | $0.9250 | $0.9100 | $0.9150 | 55,761,500 | |
| 2022-12-13 | G13.SI | SGD | $0.8950 | $0.8900 | $0.9050 | $0.8950 | $0.9000 | 34,440,600 | |
| 2022-12-12 | G13.SI | SGD | $0.8900 | $0.8800 | $0.8950 | $0.8850 | $0.8900 | 10,088,700 | |
| 2022-12-09 | G13.SI | SGD | $0.8900 | $0.8850 | $0.8950 | $0.8900 | $0.8950 | 10,319,600 | |
| 2022-12-08 | G13.SI | SGD | $0.8850 | $0.8850 | $0.8950 | $0.8850 | $0.8900 | 9,745,500 | |
| 2022-12-07 | G13.SI | SGD | $0.8900 | $0.8850 | $0.9000 | $0.8900 | $0.8950 | 15,762,600 | |
| 2022-12-06 | G13.SI | SGD | $0.8900 | $0.8800 | $0.9000 | $0.8900 | $0.8950 | 41,845,600 | |
| 2022-12-05 | G13.SI | SGD | $0.8850 | $0.8800 | $0.8850 | $0.8800 | $0.8850 | 7,188,400 | |
| 2022-12-02 | G13.SI | SGD | $0.8800 | $0.8750 | $0.8900 | $0.8800 | $0.8850 | 12,912,900 | |
| 2022-12-01 | G13.SI | SGD | $0.8800 | $0.8750 | $0.8900 | $0.8750 | $0.8800 | 23,381,900 | |
| 2022-11-30 | G13.SI | SGD | $0.8800 | $0.8700 | $0.8800 | $0.8750 | $0.8800 | 48,946,600 | |
| 2022-11-29 | G13.SI | SGD | $0.8750 | $0.8650 | $0.8750 | $0.8700 | $0.8750 | 24,441,500 | |
| 2022-11-28 | G13.SI | SGD | $0.8700 | $0.8500 | $0.8700 | $0.8650 | $0.8700 | 23,716,000 | |
| 2022-11-25 | G13.SI | SGD | $0.8700 | $0.8650 | $0.8750 | $0.8700 | $0.8750 | 10,288,400 |