Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | G13.SI | SGD | $0.7400 | $0.7100 | $0.7650 | $0.7350 | $0.7400 | 95,050,200 | |
| 2021-09-15 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7600 | $0.7650 | 24,848,700 | |
| 2021-09-14 | G13.SI | SGD | $0.7750 | $0.7750 | $0.7850 | $0.7750 | $0.7800 | 17,384,700 | |
| 2021-09-13 | G13.SI | SGD | $0.7750 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 26,887,200 | |
| 2021-09-10 | G13.SI | SGD | $0.7850 | $0.7750 | $0.7900 | $0.7850 | $0.7900 | 18,389,500 | |
| 2021-09-09 | G13.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 23,749,800 | |
| 2021-09-08 | G13.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7800 | $0.7850 | 25,024,200 | |
| 2021-09-07 | G13.SI | SGD | $0.7850 | $0.7750 | $0.7900 | $0.7850 | $0.7900 | 28,346,200 | |
| 2021-09-06 | G13.SI | SGD | $0.7850 | $0.7750 | $0.7900 | $0.7850 | $0.7900 | 22,212,600 | |
| 2021-09-03 | G13.SI | SGD | $0.7800 | $0.7750 | $0.7900 | $0.7800 | $0.7850 | 16,475,700 | |
| 2021-09-02 | G13.SI | SGD | $0.7800 | $0.7750 | $0.7900 | $0.7800 | $0.7850 | 22,690,100 | |
| 2021-09-01 | G13.SI | SGD | $0.7750 | $0.7650 | $0.7800 | $0.7750 | $0.7800 | 35,601,900 | |
| 2021-08-31 | G13.SI | SGD | $0.7650 | $0.7650 | $0.7850 | $0.7650 | $0.7700 | 57,314,700 | |
| 2021-08-30 | G13.SI | SGD | $0.7850 | $0.7850 | $0.7900 | $0.7850 | $0.7900 | 8,092,600 | |
| 2021-08-27 | G13.SI | SGD | $0.7900 | $0.7750 | $0.7900 | $0.7850 | $0.7900 | 39,896,600 | |
| 2021-08-26 | G13.SI | SGD | $0.7850 | $0.7800 | $0.7950 | $0.7850 | $0.7900 | 18,193,700 | |
| 2021-08-25 | G13.SI | SGD | $0.7900 | $0.7850 | $0.7950 | $0.7900 | $0.7950 | 13,230,900 | |
| 2021-08-24 | G13.SI | SGD | $0.7850 | $0.7800 | $0.7950 | $0.7850 | $0.7900 | 31,771,600 | |
| 2021-08-23 | G13.SI | SGD | $0.7950 | $0.7800 | $0.8000 | $0.7900 | $0.7950 | 52,438,500 | |
| 2021-08-20 | G13.SI | SGD | $0.8050 | $0.8000 | $0.8100 | $0.8000 | $0.8050 | 15,395,100 | |
| 2021-08-19 | G13.SI | SGD | $0.8000 | $0.8000 | $0.8150 | $0.8000 | $0.8050 | 20,072,900 | |
| 2021-08-18 | G13.SI | SGD | $0.8150 | $0.8100 | $0.8300 | $0.8150 | $0.8200 | 25,909,600 | |
| 2021-08-17 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8200 | $0.8050 | $0.8100 | 27,655,500 | |
| 2021-08-16 | G13.SI | SGD | $0.8150 | $0.8000 | $0.8200 | $0.8150 | $0.8200 | 29,551,700 | |
| 2021-08-13 | G13.SI | SGD | $0.8000 | $0.8000 | $0.8100 | $0.8000 | $0.8050 | 24,545,500 | |
| 2021-08-12 | G13.SI | SGD | $0.8000 | $0.7950 | $0.8050 | $0.7950 | $0.8000 | 19,261,700 | |
| 2021-08-11 | G13.SI | SGD | $0.8000 | $0.8000 | $0.8050 | $0.8000 | $0.8050 | 7,855,000 | |
| 2021-08-10 | G13.SI | SGD | $0.8050 | $0.7950 | $0.8100 | $0.8000 | $0.8050 | 33,000,300 | |
| 2021-08-06 | G13.SI | SGD | $0.7900 | $0.7900 | $0.8000 | $0.7900 | $0.7950 | 17,908,200 | |
| 2021-08-05 | G13.SI | SGD | $0.7950 | $0.7900 | $0.8000 | $0.7950 | $0.8000 | 14,733,000 | |
| 2021-08-04 | G13.SI | SGD | $0.8000 | $0.7900 | $0.8050 | $0.7950 | $0.8000 | 42,055,500 | |
| 2021-08-03 | G13.SI | SGD | $0.8000 | $0.7950 | $0.8050 | $0.7950 | $0.8000 | 24,334,400 | |
| 2021-08-02 | G13.SI | SGD | $0.8050 | $0.7950 | $0.8200 | $0.8050 | $0.8100 | 38,273,900 | |
| 2021-07-30 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8250 | $0.8100 | $0.8150 | 29,542,400 | |
| 2021-07-29 | G13.SI | SGD | $0.8200 | $0.8100 | $0.8200 | $0.8150 | $0.8200 | 25,080,900 | |
| 2021-07-28 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8200 | $0.8100 | $0.8150 | 17,414,400 | |
| 2021-07-27 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8250 | $0.8100 | $0.8150 | 20,593,900 | |
| 2021-07-26 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 12,215,900 | |
| 2021-07-23 | G13.SI | SGD | $0.8150 | $0.8100 | $0.8200 | $0.8100 | $0.8150 | 14,350,000 | |
| 2021-07-22 | G13.SI | SGD | $0.8100 | $0.8050 | $0.8150 | $0.8100 | $0.8150 | 16,236,600 | |
| 2021-07-21 | G13.SI | SGD | $0.8050 | $0.8000 | $0.8200 | $0.8000 | $0.8050 | 37,854,900 | |
| 2021-07-19 | G13.SI | SGD | $0.8200 | $0.8050 | $0.8200 | $0.8150 | $0.8200 | 17,146,200 | |
| 2021-07-16 | G13.SI | SGD | $0.8200 | $0.8150 | $0.8350 | $0.8200 | $0.8250 | 31,628,200 | |
| 2021-07-15 | G13.SI | SGD | $0.8300 | $0.8250 | $0.8350 | $0.8250 | $0.8300 | 10,745,400 | |
| 2021-07-14 | G13.SI | SGD | $0.8350 | $0.8300 | $0.8400 | $0.8300 | $0.8350 | 21,157,100 | |
| 2021-07-13 | G13.SI | SGD | $0.8400 | $0.8350 | $0.8500 | $0.8350 | $0.8400 | 23,599,600 | |
| 2021-07-12 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8500 | $0.8400 | $0.8450 | 8,069,500 | |
| 2021-07-09 | G13.SI | SGD | $0.8400 | $0.8350 | $0.8450 | $0.8350 | $0.8400 | 19,048,000 | |
| 2021-07-08 | G13.SI | SGD | $0.8400 | $0.8300 | $0.8550 | $0.8400 | $0.8450 | 25,826,900 | |
| 2021-07-07 | G13.SI | SGD | $0.8450 | $0.8350 | $0.8550 | $0.8400 | $0.8450 | 23,888,600 |