Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | G13.SI | SGD | $0.8300 | $0.8200 | $0.8500 | $0.8250 | $0.8300 | 53,485,400 | |
| 2020-11-27 | G13.SI | SGD | $0.8450 | $0.8350 | $0.8500 | $0.8450 | $0.8500 | 22,055,600 | |
| 2020-11-26 | G13.SI | SGD | $0.8500 | $0.8350 | $0.8550 | $0.8500 | $0.8550 | 16,194,800 | |
| 2020-11-25 | G13.SI | SGD | $0.8400 | $0.8400 | $0.8650 | $0.8400 | $0.8450 | 45,126,400 | |
| 2020-11-24 | G13.SI | SGD | $0.8500 | $0.8450 | $0.8650 | $0.8450 | $0.8500 | 40,425,900 | |
| 2020-11-23 | G13.SI | SGD | $0.8450 | $0.8350 | $0.8550 | $0.8450 | $0.8500 | 40,325,300 | |
| 2020-11-20 | G13.SI | SGD | $0.8400 | $0.8200 | $0.8400 | $0.8350 | $0.8400 | 27,161,700 | |
| 2020-11-19 | G13.SI | SGD | $0.8200 | $0.8150 | $0.8400 | $0.8200 | $0.8250 | 45,418,200 | |
| 2020-11-18 | G13.SI | SGD | $0.8350 | $0.8150 | $0.8500 | $0.8350 | $0.8400 | 62,090,700 | |
| 2020-11-17 | G13.SI | SGD | $0.8200 | $0.8050 | $0.8250 | $0.8200 | $0.8250 | 64,420,100 | |
| 2020-11-16 | G13.SI | SGD | $0.8050 | $0.8000 | $0.8200 | $0.8050 | $0.8100 | 106,961,700 | |
| 2020-11-13 | G13.SI | SGD | $0.7450 | $0.7300 | $0.7550 | $0.7400 | $0.7450 | 37,678,200 | |
| 2020-11-12 | G13.SI | SGD | $0.7450 | $0.7300 | $0.7550 | $0.7400 | $0.7450 | 42,578,400 | |
| 2020-11-11 | G13.SI | SGD | $0.7400 | $0.7250 | $0.7400 | $0.7350 | $0.7400 | 34,002,300 | |
| 2020-11-10 | G13.SI | SGD | $0.7350 | $0.7200 | $0.7500 | $0.7350 | $0.7400 | 100,188,500 | |
| 2020-11-09 | G13.SI | SGD | $0.6900 | $0.6850 | $0.6950 | $0.6850 | $0.6900 | 13,604,100 | |
| 2020-11-06 | G13.SI | SGD | $0.6850 | $0.6700 | $0.6850 | $0.6800 | $0.6850 | 21,136,900 | |
| 2020-11-05 | G13.SI | SGD | $0.6800 | $0.6600 | $0.6950 | $0.6800 | $0.6850 | 42,887,900 | |
| 2020-11-04 | G13.SI | SGD | $0.6600 | $0.6500 | $0.6700 | $0.6600 | $0.6650 | 20,455,600 | |
| 2020-11-03 | G13.SI | SGD | $0.6600 | $0.6400 | $0.6650 | $0.6550 | $0.6600 | 17,852,800 | |
| 2020-11-02 | G13.SI | SGD | $0.6450 | $0.6350 | $0.6500 | $0.6450 | $0.6500 | 21,428,000 | |
| 2020-10-30 | G13.SI | SGD | $0.6450 | $0.6400 | $0.6700 | $0.6400 | $0.6450 | 54,216,700 | |
| 2020-10-29 | G13.SI | SGD | $0.6650 | $0.6600 | $0.6750 | $0.6650 | $0.6700 | 18,915,200 | |
| 2020-10-28 | G13.SI | SGD | $0.6650 | $0.6600 | $0.6700 | $0.6650 | $0.6700 | 23,114,600 | |
| 2020-10-27 | G13.SI | SGD | $0.6750 | $0.6600 | $0.6750 | $0.6700 | $0.6750 | 7,898,800 | |
| 2020-10-26 | G13.SI | SGD | $0.6700 | $0.6650 | $0.6750 | $0.6650 | $0.6700 | 9,625,100 | |
| 2020-10-23 | G13.SI | SGD | $0.6700 | $0.6600 | $0.6750 | $0.6700 | $0.6750 | 12,437,600 | |
| 2020-10-22 | G13.SI | SGD | $0.6650 | $0.6600 | $0.6700 | $0.6650 | $0.6700 | 18,223,900 | |
| 2020-10-21 | G13.SI | SGD | $0.6650 | $0.6600 | $0.6700 | $0.6650 | $0.6700 | 22,818,200 | |
| 2020-10-20 | G13.SI | SGD | $0.6700 | $0.6650 | $0.6750 | $0.6700 | $0.6750 | 13,406,300 | |
| 2020-10-19 | G13.SI | SGD | $0.6800 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 8,081,700 | |
| 2020-10-16 | G13.SI | SGD | $0.6700 | $0.6650 | $0.6750 | $0.6700 | $0.6750 | 17,274,300 | |
| 2020-10-15 | G13.SI | SGD | $0.6700 | $0.6700 | $0.6900 | $0.6700 | $0.6750 | 25,686,800 | |
| 2020-10-14 | G13.SI | SGD | $0.6900 | $0.6850 | $0.6950 | $0.6850 | $0.6900 | 7,682,800 | |
| 2020-10-13 | G13.SI | SGD | $0.6900 | $0.6850 | $0.6950 | $0.6900 | $0.6950 | 12,300,600 | |
| 2020-10-12 | G13.SI | SGD | $0.6950 | $0.6850 | $0.7000 | $0.6900 | $0.6950 | 16,024,800 | |
| 2020-10-09 | G13.SI | SGD | $0.6950 | $0.6850 | $0.7000 | $0.6900 | $0.6950 | 13,673,900 | |
| 2020-10-08 | G13.SI | SGD | $0.7000 | $0.6900 | $0.7050 | $0.6950 | $0.7000 | 14,956,600 | |
| 2020-10-07 | G13.SI | SGD | $0.6900 | $0.6800 | $0.7000 | $0.6900 | $0.6950 | 25,996,600 | |
| 2020-10-06 | G13.SI | SGD | $0.6850 | $0.6800 | $0.6900 | $0.6800 | $0.6850 | 14,457,600 | |
| 2020-10-05 | G13.SI | SGD | $0.6800 | $0.6800 | $0.6900 | $0.6800 | $0.6850 | 14,548,100 | |
| 2020-10-02 | G13.SI | SGD | $0.6800 | $0.6750 | $0.6850 | $0.6750 | $0.6800 | 9,214,200 | |
| 2020-10-01 | G13.SI | SGD | $0.6800 | $0.6750 | $0.6850 | $0.6800 | $0.6850 | 17,762,600 | |
| 2020-09-30 | G13.SI | SGD | $0.6700 | $0.6700 | $0.6800 | $0.6700 | $0.6750 | 16,164,800 | |
| 2020-09-29 | G13.SI | SGD | $0.6750 | $0.6700 | $0.6900 | $0.6700 | $0.6750 | 18,294,900 | |
| 2020-09-28 | G13.SI | SGD | $0.6800 | $0.6750 | $0.6850 | $0.6750 | $0.6800 | 10,542,000 | |
| 2020-09-25 | G13.SI | SGD | $0.6750 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 13,569,100 | |
| 2020-09-24 | G13.SI | SGD | $0.6700 | $0.6650 | $0.6800 | $0.6700 | $0.6750 | 27,955,500 | |
| 2020-09-23 | G13.SI | SGD | $0.6800 | $0.6700 | $0.6850 | $0.6800 | $0.6850 | 15,142,800 | |
| 2020-09-22 | G13.SI | SGD | $0.6800 | $0.6700 | $0.6850 | $0.6750 | $0.6800 | 16,244,700 |