Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | G13.SI | SGD | CD | $0.8300 | $0.8150 | $0.8350 | $0.8250 | $0.8300 | 26,392,800 |
| 2020-06-02 | G13.SI | SGD | CD | $0.8150 | $0.8050 | $0.8350 | $0.8150 | $0.8200 | 33,108,900 |
| 2020-06-01 | G13.SI | SGD | CD | $0.8000 | $0.7850 | $0.8250 | $0.7950 | $0.8000 | 50,568,500 |
| 2020-05-29 | G13.SI | SGD | CD | $0.7850 | $0.7650 | $0.7850 | $0.7800 | $0.7850 | 41,441,200 |
| 2020-05-28 | G13.SI | SGD | CD | $0.7750 | $0.7700 | $0.7850 | $0.7700 | $0.7750 | 19,384,600 |
| 2020-05-27 | G13.SI | SGD | $0.7800 | $0.7600 | $0.7800 | $0.7750 | $0.7800 | 31,781,000 | |
| 2020-05-26 | G13.SI | SGD | $0.7600 | $0.7500 | $0.7700 | $0.7600 | $0.7650 | 17,755,900 | |
| 2020-05-22 | G13.SI | SGD | $0.7550 | $0.7400 | $0.7650 | $0.7500 | $0.7550 | 29,268,200 | |
| 2020-05-21 | G13.SI | SGD | $0.7700 | $0.7650 | $0.7750 | $0.7650 | $0.7700 | 12,812,400 | |
| 2020-05-20 | G13.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 14,606,600 | |
| 2020-05-19 | G13.SI | SGD | $0.7700 | $0.7600 | $0.7800 | $0.7700 | $0.7750 | 34,583,500 | |
| 2020-05-18 | G13.SI | SGD | $0.7400 | $0.7350 | $0.7550 | $0.7400 | $0.7450 | 16,634,900 | |
| 2020-05-15 | G13.SI | SGD | $0.7350 | $0.7200 | $0.7400 | $0.7300 | $0.7350 | 22,939,400 | |
| 2020-05-14 | G13.SI | SGD | $0.7300 | $0.7300 | $0.7550 | $0.7300 | $0.7350 | 34,492,000 | |
| 2020-05-13 | G13.SI | SGD | $0.7650 | $0.7550 | $0.7700 | $0.7650 | $0.7700 | 16,825,400 | |
| 2020-05-12 | G13.SI | SGD | $0.7700 | $0.7550 | $0.7700 | $0.7650 | $0.7700 | 14,983,500 | |
| 2020-05-11 | G13.SI | SGD | $0.7700 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 14,800,600 | |
| 2020-05-08 | G13.SI | SGD | $0.7650 | $0.7500 | $0.7700 | $0.7600 | $0.7650 | 12,251,800 | |
| 2020-05-06 | G13.SI | SGD | $0.7650 | $0.7450 | $0.7650 | $0.7600 | $0.7650 | 19,262,300 | |
| 2020-05-05 | G13.SI | SGD | $0.7500 | $0.7450 | $0.7650 | $0.7500 | $0.7550 | 18,438,900 | |
| 2020-05-04 | G13.SI | SGD | $0.7500 | $0.7450 | $0.7600 | $0.7500 | $0.7550 | 23,656,900 | |
| 2020-04-30 | G13.SI | SGD | $0.7850 | $0.7700 | $0.7850 | $0.7800 | $0.7850 | 50,844,900 | |
| 2020-04-29 | G13.SI | SGD | $0.7700 | $0.7500 | $0.7700 | $0.7650 | $0.7700 | 21,818,100 | |
| 2020-04-28 | G13.SI | SGD | $0.7550 | $0.7400 | $0.7550 | $0.7500 | $0.7550 | 23,985,500 | |
| 2020-04-27 | G13.SI | SGD | $0.7450 | $0.7400 | $0.7550 | $0.7450 | $0.7500 | 15,179,000 | |
| 2020-04-24 | G13.SI | SGD | $0.7400 | $0.7200 | $0.7500 | $0.7350 | $0.7400 | 31,740,100 | |
| 2020-04-23 | G13.SI | SGD | $0.7400 | $0.7250 | $0.7500 | $0.7350 | $0.7400 | 35,995,700 | |
| 2020-04-22 | G13.SI | SGD | $0.7200 | $0.7000 | $0.7300 | $0.7200 | $0.7250 | 48,620,700 | |
| 2020-04-21 | G13.SI | SGD | $0.7300 | $0.7200 | $0.7550 | $0.7300 | $0.7350 | 30,522,700 | |
| 2020-04-20 | G13.SI | SGD | $0.7500 | $0.7400 | $0.7550 | $0.7500 | $0.7550 | 17,739,100 | |
| 2020-04-17 | G13.SI | SGD | $0.7550 | $0.7400 | $0.7800 | $0.7550 | $0.7600 | 58,750,400 | |
| 2020-04-16 | G13.SI | SGD | $0.7550 | $0.7400 | $0.7650 | $0.7550 | $0.7600 | 40,853,500 | |
| 2020-04-15 | G13.SI | SGD | $0.7450 | $0.7350 | $0.7600 | $0.7450 | $0.7500 | 48,593,800 | |
| 2020-04-14 | G13.SI | SGD | $0.7450 | $0.7250 | $0.7550 | $0.7400 | $0.7450 | 36,220,900 | |
| 2020-04-13 | G13.SI | SGD | $0.7250 | $0.7150 | $0.7400 | $0.7250 | $0.7300 | 18,988,600 | |
| 2020-04-09 | G13.SI | SGD | $0.7250 | $0.7250 | $0.7750 | $0.7250 | $0.7300 | 57,383,000 | |
| 2020-04-08 | G13.SI | SGD | $0.7450 | $0.7050 | $0.7750 | $0.7450 | $0.7500 | 63,133,000 | |
| 2020-04-07 | G13.SI | SGD | $0.7250 | $0.7000 | $0.7300 | $0.7250 | $0.7300 | 75,895,300 | |
| 2020-04-06 | G13.SI | SGD | $0.6900 | $0.6500 | $0.7000 | $0.6900 | $0.6950 | 51,396,000 | |
| 2020-04-03 | G13.SI | SGD | $0.6500 | $0.6400 | $0.6750 | $0.6500 | $0.6550 | 68,592,800 | |
| 2020-04-02 | G13.SI | SGD | $0.6650 | $0.6600 | $0.6800 | $0.6650 | $0.6700 | 51,073,700 | |
| 2020-04-01 | G13.SI | SGD | $0.6850 | $0.6750 | $0.7300 | $0.6850 | $0.6900 | 82,061,700 | |
| 2020-03-31 | G13.SI | SGD | $0.6900 | $0.6700 | $0.7000 | $0.6900 | $0.6950 | 89,262,400 | |
| 2020-03-30 | G13.SI | SGD | $0.6400 | $0.6200 | $0.6500 | $0.6400 | $0.6450 | 72,236,900 | |
| 2020-03-27 | G13.SI | SGD | $0.6650 | $0.6300 | $0.6700 | $0.6650 | $0.6700 | 89,156,300 | |
| 2020-03-26 | G13.SI | SGD | $0.6150 | $0.5800 | $0.6350 | $0.6150 | $0.6200 | 66,666,200 | |
| 2020-03-25 | G13.SI | SGD | $0.6200 | $0.5700 | $0.6300 | $0.6150 | $0.6200 | 68,560,000 | |
| 2020-03-24 | G13.SI | SGD | $0.5650 | $0.5400 | $0.5700 | $0.5650 | $0.5700 | 43,649,200 | |
| 2020-03-23 | G13.SI | SGD | $0.5250 | $0.5150 | $0.5350 | $0.5250 | $0.5300 | 49,062,400 | |
| 2020-03-20 | G13.SI | SGD | $0.5800 | $0.5150 | $0.5800 | $0.5800 | $0.5850 | 75,925,100 |