Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | G13.SI | SGD | $0.6750 | $0.6700 | $0.6900 | $0.6700 | $0.6750 | 18,471,000 | |
| 2020-09-18 | G13.SI | SGD | $0.6900 | $0.6800 | $0.6900 | $0.6850 | $0.6900 | 23,078,700 | |
| 2020-09-17 | G13.SI | SGD | $0.6900 | $0.6800 | $0.6900 | $0.6850 | $0.6900 | 20,304,800 | |
| 2020-09-16 | G13.SI | SGD | $0.6900 | $0.6800 | $0.6950 | $0.6900 | $0.6950 | 10,054,100 | |
| 2020-09-15 | G13.SI | SGD | $0.6900 | $0.6750 | $0.6900 | $0.6850 | $0.6900 | 18,669,400 | |
| 2020-09-14 | G13.SI | SGD | $0.6700 | $0.6700 | $0.6800 | $0.6700 | $0.6750 | 12,167,700 | |
| 2020-09-11 | G13.SI | SGD | $0.6750 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 26,070,300 | |
| 2020-09-10 | G13.SI | SGD | $0.6800 | $0.6800 | $0.6900 | $0.6800 | $0.6850 | 13,086,900 | |
| 2020-09-09 | G13.SI | SGD | $0.6900 | $0.6750 | $0.6900 | $0.6850 | $0.6900 | 27,926,000 | |
| 2020-09-08 | G13.SI | SGD | $0.6850 | $0.6850 | $0.7000 | $0.6850 | $0.6900 | 22,460,700 | |
| 2020-09-07 | G13.SI | SGD | $0.6950 | $0.6900 | $0.7000 | $0.6900 | $0.6950 | 6,618,000 | |
| 2020-09-04 | G13.SI | SGD | $0.6950 | $0.6750 | $0.7000 | $0.6950 | $0.7000 | 36,580,100 | |
| 2020-09-03 | G13.SI | SGD | $0.6900 | $0.6900 | $0.7000 | $0.6900 | $0.6950 | 10,842,700 | |
| 2020-09-02 | G13.SI | SGD | $0.7000 | $0.6900 | $0.7000 | $0.6950 | $0.7000 | 24,673,000 | |
| 2020-09-01 | G13.SI | SGD | $0.6900 | $0.6900 | $0.7000 | $0.6900 | $0.6950 | 19,226,300 | |
| 2020-08-31 | G13.SI | SGD | $0.7000 | $0.6950 | $0.7150 | $0.6950 | $0.7000 | 26,561,600 | |
| 2020-08-28 | G13.SI | SGD | $0.7100 | $0.7000 | $0.7150 | $0.7050 | $0.7100 | 19,748,100 | |
| 2020-08-27 | G13.SI | SGD | $0.7050 | $0.6950 | $0.7150 | $0.7000 | $0.7050 | 29,031,300 | |
| 2020-08-26 | G13.SI | SGD | $0.7000 | $0.6900 | $0.7050 | $0.6950 | $0.7000 | 17,101,500 | |
| 2020-08-25 | G13.SI | SGD | $0.7050 | $0.6900 | $0.7050 | $0.7000 | $0.7050 | 25,566,400 | |
| 2020-08-24 | G13.SI | SGD | $0.6950 | $0.6850 | $0.7000 | $0.6900 | $0.6950 | 16,435,100 | |
| 2020-08-21 | G13.SI | SGD | $0.6950 | $0.6850 | $0.7100 | $0.6900 | $0.6950 | 34,553,800 | |
| 2020-08-20 | G13.SI | SGD | $0.6900 | $0.6800 | $0.7000 | $0.6900 | $0.6950 | 43,162,200 | |
| 2020-08-19 | G13.SI | SGD | $0.7050 | $0.7000 | $0.7150 | $0.7050 | $0.7100 | 19,281,200 | |
| 2020-08-18 | G13.SI | SGD | $0.7100 | $0.6950 | $0.7150 | $0.7050 | $0.7100 | 37,436,400 | |
| 2020-08-17 | G13.SI | SGD | $0.7000 | $0.6950 | $0.7200 | $0.7000 | $0.7050 | 46,969,700 | |
| 2020-08-14 | G13.SI | SGD | $0.7200 | $0.7050 | $0.7350 | $0.7200 | $0.7250 | 28,945,800 | |
| 2020-08-13 | G13.SI | SGD | $0.7200 | $0.7050 | $0.7400 | $0.7200 | $0.7250 | 59,425,600 | |
| 2020-08-12 | G13.SI | SGD | $0.7050 | $0.6650 | $0.7050 | $0.7000 | $0.7050 | 53,905,700 | |
| 2020-08-11 | G13.SI | SGD | $0.6750 | $0.6700 | $0.6850 | $0.6750 | $0.6800 | 41,985,400 | |
| 2020-08-07 | G13.SI | SGD | $0.6800 | $0.6750 | $0.6900 | $0.6800 | $0.6850 | 61,630,800 | |
| 2020-08-06 | G13.SI | SGD | $0.7100 | $0.7050 | $0.7200 | $0.7100 | $0.7150 | 37,809,900 | |
| 2020-08-05 | G13.SI | SGD | $0.7100 | $0.7050 | $0.7350 | $0.7050 | $0.7100 | 47,272,200 | |
| 2020-08-04 | G13.SI | SGD | $0.7300 | $0.7200 | $0.7400 | $0.7250 | $0.7300 | 22,537,200 | |
| 2020-08-03 | G13.SI | SGD | $0.7250 | $0.7100 | $0.7300 | $0.0000 | $0.7250 | 42,221,100 | |
| 2020-07-30 | G13.SI | SGD | $0.7350 | $0.7250 | $0.7450 | $0.7350 | $0.7400 | 59,498,600 | |
| 2020-07-29 | G13.SI | SGD | $0.7400 | $0.7350 | $0.7500 | $0.7400 | $0.7450 | 26,434,900 | |
| 2020-07-28 | G13.SI | SGD | $0.7500 | $0.7400 | $0.7550 | $0.7450 | $0.7500 | 22,267,700 | |
| 2020-07-27 | G13.SI | SGD | $0.7500 | $0.7400 | $0.7600 | $0.7450 | $0.7500 | 27,268,600 | |
| 2020-07-24 | G13.SI | SGD | $0.7500 | $0.7400 | $0.7550 | $0.7500 | $0.7550 | 35,293,600 | |
| 2020-07-23 | G13.SI | SGD | $0.7550 | $0.7500 | $0.7650 | $0.7500 | $0.7550 | 38,199,900 | |
| 2020-07-22 | G13.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7650 | $0.7700 | 7,027,400 | |
| 2020-07-21 | G13.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7650 | $0.7700 | 10,872,700 | |
| 2020-07-20 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 14,608,000 | |
| 2020-07-17 | G13.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7700 | $0.7750 | 10,851,700 | |
| 2020-07-16 | G13.SI | SGD | $0.7650 | $0.7650 | $0.7900 | $0.7650 | $0.7700 | 24,905,900 | |
| 2020-07-15 | G13.SI | SGD | $0.7850 | $0.7700 | $0.7850 | $0.7800 | $0.7850 | 32,560,600 | |
| 2020-07-14 | G13.SI | SGD | $0.7750 | $0.7600 | $0.7750 | $0.7700 | $0.7750 | 15,311,000 | |
| 2020-07-13 | G13.SI | SGD | $0.7700 | $0.7650 | $0.7800 | $0.7700 | $0.7750 | 15,113,700 | |
| 2020-07-09 | G13.SI | SGD | $0.7700 | $0.7600 | $0.7800 | $0.7650 | $0.7700 | 20,896,400 |