Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-16 | G13.SI | SGD | $0.6400 | $0.6400 | $0.6650 | $0.6400 | $0.6450 | 39,717,800 | |
| 2020-03-13 | G13.SI | SGD | $0.6800 | $0.6350 | $0.6850 | $0.6750 | $0.6800 | 58,359,000 | |
| 2020-03-12 | G13.SI | SGD | $0.6950 | $0.6950 | $0.7200 | $0.6950 | $0.7000 | 40,266,500 | |
| 2020-03-11 | G13.SI | SGD | $0.7300 | $0.7250 | $0.7550 | $0.7300 | $0.7350 | 36,321,100 | |
| 2020-03-10 | G13.SI | SGD | $0.7400 | $0.7200 | $0.7450 | $0.7400 | $0.7450 | 48,756,800 | |
| 2020-03-09 | G13.SI | SGD | $0.7300 | $0.7200 | $0.7650 | $0.7250 | $0.7300 | 71,688,600 | |
| 2020-03-06 | G13.SI | SGD | $0.7750 | $0.7650 | $0.7900 | $0.7750 | $0.7800 | 47,493,200 | |
| 2020-03-05 | G13.SI | SGD | $0.7900 | $0.7900 | $0.8150 | $0.7900 | $0.7950 | 37,118,100 | |
| 2020-03-04 | G13.SI | SGD | $0.8050 | $0.7950 | $0.8100 | $0.8000 | $0.8050 | 23,569,800 | |
| 2020-03-03 | G13.SI | SGD | $0.8050 | $0.8000 | $0.8200 | $0.8050 | $0.8100 | 30,287,500 | |
| 2020-03-02 | G13.SI | SGD | $0.8050 | $0.8050 | $0.8250 | $0.8050 | $0.8100 | 41,995,417 | |
| 2020-02-28 | G13.SI | SGD | $0.8150 | $0.8050 | $0.8250 | $0.8100 | $0.8150 | 56,285,600 | |
| 2020-02-27 | G13.SI | SGD | $0.8300 | $0.8200 | $0.8400 | $0.8300 | $0.8350 | 49,354,400 | |
| 2020-02-26 | G13.SI | SGD | $0.8400 | $0.8400 | $0.8600 | $0.8400 | $0.8450 | 53,863,000 | |
| 2020-02-25 | G13.SI | SGD | $0.8600 | $0.8600 | $0.8800 | $0.8600 | $0.8650 | 37,911,200 | |
| 2020-02-24 | G13.SI | SGD | $0.8700 | $0.8600 | $0.8750 | $0.8650 | $0.8700 | 29,754,900 | |
| 2020-02-21 | G13.SI | SGD | $0.8800 | $0.8750 | $0.8850 | $0.8750 | $0.8800 | 22,524,300 | |
| 2020-02-20 | G13.SI | SGD | $0.8800 | $0.8800 | $0.8900 | $0.8800 | $0.8850 | 11,508,000 | |
| 2020-02-19 | G13.SI | SGD | $0.8850 | $0.8800 | $0.8900 | $0.8800 | $0.8850 | 14,732,100 | |
| 2020-02-18 | G13.SI | SGD | $0.8850 | $0.8800 | $0.8900 | $0.8800 | $0.8850 | 17,788,000 | |
| 2020-02-17 | G13.SI | SGD | $0.8850 | $0.8800 | $0.8900 | $0.8850 | $0.8900 | 17,321,100 | |
| 2020-02-14 | G13.SI | SGD | $0.8850 | $0.8750 | $0.8900 | $0.8800 | $0.8850 | 22,826,100 | |
| 2020-02-13 | G13.SI | SGD | $0.8850 | $0.8700 | $0.8900 | $0.8800 | $0.8850 | 41,180,100 | |
| 2020-02-12 | G13.SI | SGD | $0.8750 | $0.8550 | $0.8800 | $0.8700 | $0.8750 | 34,244,200 | |
| 2020-02-11 | G13.SI | SGD | $0.8600 | $0.8500 | $0.8700 | $0.8550 | $0.8600 | 22,303,200 | |
| 2020-02-10 | G13.SI | SGD | $0.8500 | $0.8450 | $0.8600 | $0.8500 | $0.8550 | 36,549,700 | |
| 2020-02-07 | G13.SI | SGD | $0.8600 | $0.8550 | $0.8800 | $0.8550 | $0.8600 | 34,316,100 | |
| 2020-02-06 | G13.SI | SGD | $0.8750 | $0.8600 | $0.8850 | $0.8700 | $0.8750 | 39,059,500 | |
| 2020-02-05 | G13.SI | SGD | $0.8650 | $0.8450 | $0.8700 | $0.8600 | $0.8650 | 44,099,200 | |
| 2020-02-04 | G13.SI | SGD | $0.8450 | $0.8400 | $0.8550 | $0.8450 | $0.8500 | 38,456,300 | |
| 2020-02-03 | G13.SI | SGD | $0.8450 | $0.8450 | $0.8600 | $0.8400 | $0.8450 | 47,758,400 | |
| 2020-01-31 | G13.SI | SGD | $0.8600 | $0.8600 | $0.8750 | $0.8600 | $0.8650 | 37,777,400 | |
| 2020-01-30 | G13.SI | SGD | $0.8700 | $0.8600 | $0.8700 | $0.8700 | $0.8750 | 28,450,900 | |
| 2020-01-29 | G13.SI | SGD | $0.8700 | $0.8650 | $0.8750 | $0.8700 | $0.8750 | 45,618,000 | |
| 2020-01-28 | G13.SI | SGD | $0.8750 | $0.8550 | $0.8850 | $0.8700 | $0.8750 | 106,245,200 | |
| 2020-01-24 | G13.SI | SGD | $0.9100 | $0.9000 | $0.9100 | $0.9050 | $0.9100 | 35,804,000 | |
| 2020-01-23 | G13.SI | SGD | $0.9150 | $0.9100 | $0.9200 | $0.9100 | $0.9150 | 23,868,700 | |
| 2020-01-22 | G13.SI | SGD | $0.9200 | $0.9200 | $0.9350 | $0.9200 | $0.9250 | 16,230,200 | |
| 2020-01-21 | G13.SI | SGD | $0.9300 | $0.9250 | $0.9400 | $0.9300 | $0.9350 | 24,107,700 | |
| 2020-01-20 | G13.SI | SGD | $0.9450 | $0.9350 | $0.9500 | $0.9400 | $0.9450 | 35,914,000 | |
| 2020-01-17 | G13.SI | SGD | $0.9400 | $0.9200 | $0.9400 | $0.9350 | $0.9400 | 28,249,400 | |
| 2020-01-16 | G13.SI | SGD | $0.9250 | $0.9150 | $0.9250 | $0.9200 | $0.9250 | 12,379,086 | |
| 2020-01-15 | G13.SI | SGD | $0.9200 | $0.9150 | $0.9250 | $0.9150 | $0.9200 | 15,720,000 | |
| 2020-01-14 | G13.SI | SGD | $0.9200 | $0.9150 | $0.9250 | $0.9150 | $0.9200 | 18,454,400 | |
| 2020-01-13 | G13.SI | SGD | $0.9200 | $0.9100 | $0.9250 | $0.9150 | $0.9200 | 29,871,000 | |
| 2020-01-10 | G13.SI | SGD | $0.9250 | $0.9150 | $0.9250 | $0.9200 | $0.9250 | 19,371,300 | |
| 2020-01-09 | G13.SI | SGD | $0.9250 | $0.9150 | $0.9250 | $0.9200 | $0.9250 | 29,757,700 | |
| 2020-01-08 | G13.SI | SGD | $0.9250 | $0.9050 | $0.9250 | $0.9200 | $0.9250 | 36,276,600 | |
| 2020-01-07 | G13.SI | SGD | $0.9300 | $0.9200 | $0.9300 | $0.9250 | $0.9300 | 14,471,300 | |
| 2020-01-06 | G13.SI | SGD | $0.9200 | $0.9200 | $0.9300 | $0.9200 | $0.9250 | 10,660,800 |