Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-07-08 | G13.SI | SGD | $0.7750 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 7,973,900 | |
| 2020-07-07 | G13.SI | SGD | $0.7750 | $0.7700 | $0.7850 | $0.7700 | $0.7750 | 21,799,000 | |
| 2020-07-06 | G13.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 13,630,100 | |
| 2020-07-03 | G13.SI | SGD | $0.7750 | $0.7650 | $0.7800 | $0.7700 | $0.7750 | 21,599,300 | |
| 2020-07-02 | G13.SI | SGD | $0.7700 | $0.7600 | $0.7700 | $0.7650 | $0.7700 | 8,524,100 | |
| 2020-07-01 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7700 | $0.7600 | $0.7650 | 12,700,000 | |
| 2020-06-30 | G13.SI | SGD | $0.7600 | $0.7600 | $0.7750 | $0.7600 | $0.7650 | 34,240,300 | |
| 2020-06-29 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7950 | $0.7600 | $0.7650 | 39,972,300 | |
| 2020-06-26 | G13.SI | SGD | $0.7600 | $0.7550 | $0.7700 | $0.7600 | $0.7650 | 18,368,100 | |
| 2020-06-25 | G13.SI | SGD | $0.7550 | $0.7500 | $0.7650 | $0.7550 | $0.7600 | 21,547,300 | |
| 2020-06-24 | G13.SI | SGD | $0.7650 | $0.7550 | $0.7700 | $0.7600 | $0.7650 | 17,286,200 | |
| 2020-06-23 | G13.SI | SGD | $0.7600 | $0.7550 | $0.7750 | $0.7600 | $0.7650 | 32,861,500 | |
| 2020-06-22 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7800 | $0.7650 | $0.7700 | 37,134,300 | |
| 2020-06-19 | G13.SI | SGD | $0.7750 | $0.7550 | $0.7800 | $0.7750 | $0.7800 | 33,270,500 | |
| 2020-06-18 | G13.SI | SGD | $0.7600 | $0.7600 | $0.7700 | $0.7600 | $0.7650 | 13,652,300 | |
| 2020-06-17 | G13.SI | SGD | $0.7700 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 18,492,400 | |
| 2020-06-16 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7800 | $0.7600 | $0.7650 | 23,989,400 | |
| 2020-06-15 | G13.SI | SGD | $0.7600 | $0.7450 | $0.7700 | $0.7600 | $0.7650 | 31,411,000 | |
| 2020-06-12 | G13.SI | SGD | $0.7700 | $0.7350 | $0.7750 | $0.7700 | $0.7750 | 54,988,000 | |
| 2020-06-11 | G13.SI | SGD | XD | $0.7700 | $0.7650 | $0.7900 | $0.7700 | $0.7750 | 44,915,000 |
| 2020-06-10 | G13.SI | SGD | XD | $0.7950 | $0.7900 | $0.8150 | $0.7950 | $0.8000 | 30,789,800 |
| 2020-06-09 | G13.SI | SGD | CD | $0.8300 | $0.8200 | $0.8350 | $0.8250 | $0.8300 | 32,358,500 |
| 2020-06-08 | G13.SI | SGD | CD | $0.8350 | $0.8300 | $0.8400 | $0.8350 | $0.8400 | 19,664,300 |
| 2020-06-05 | G13.SI | SGD | CD | $0.8300 | $0.8150 | $0.8350 | $0.8250 | $0.8300 | 31,334,000 |
| 2020-06-04 | G13.SI | SGD | CD | $0.8200 | $0.8100 | $0.8400 | $0.8200 | $0.8250 | 27,283,800 |