Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | G13.SI | SGD | $0.9400 | $0.9300 | $0.9450 | $0.9400 | $0.9450 | 17,741,300 | |
| 2023-07-03 | G13.SI | SGD | $0.9450 | $0.9400 | $0.9600 | $0.9450 | $0.9500 | 28,942,700 | |
| 2023-06-30 | G13.SI | SGD | $0.9400 | $0.9400 | $0.9450 | $0.9400 | $0.9450 | 13,827,500 | |
| 2023-06-28 | G13.SI | SGD | $0.9350 | $0.9300 | $0.9450 | $0.9350 | $0.9400 | 16,169,700 | |
| 2023-06-27 | G13.SI | SGD | $0.9350 | $0.9250 | $0.9450 | $0.9300 | $0.9350 | 11,510,800 | |
| 2023-06-26 | G13.SI | SGD | $0.9250 | $0.9200 | $0.9400 | $0.9250 | $0.9300 | 43,271,900 | |
| 2023-06-23 | G13.SI | SGD | $0.9350 | $0.9250 | $0.9500 | $0.9300 | $0.9350 | 38,253,200 | |
| 2023-06-22 | G13.SI | SGD | $0.9450 | $0.9350 | $0.9600 | $0.9450 | $0.9500 | 41,473,300 | |
| 2023-06-21 | G13.SI | SGD | $0.9550 | $0.9500 | $0.9700 | $0.9550 | $0.9600 | 32,106,700 | |
| 2023-06-20 | G13.SI | SGD | $0.9550 | $0.9450 | $0.9650 | $0.9500 | $0.9550 | 25,741,200 | |
| 2023-06-19 | G13.SI | SGD | $0.9650 | $0.9600 | $0.9750 | $0.9600 | $0.9650 | 14,365,400 | |
| 2023-06-16 | G13.SI | SGD | $0.9750 | $0.9700 | $0.9800 | $0.9700 | $0.9750 | 56,898,900 | |
| 2023-06-15 | G13.SI | SGD | $0.9650 | $0.9500 | $0.9650 | $0.9600 | $0.9650 | 26,729,600 | |
| 2023-06-14 | G13.SI | SGD | $0.9500 | $0.9500 | $0.9650 | $0.9500 | $0.9550 | 44,499,300 | |
| 2023-06-13 | G13.SI | SGD | $0.9550 | $0.9350 | $0.9600 | $0.9550 | $0.9600 | 39,205,700 | |
| 2023-06-12 | G13.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 36,488,900 | |
| 2023-06-09 | G13.SI | SGD | $0.9450 | $0.9400 | $0.9500 | $0.9450 | $0.9500 | 21,360,300 | |
| 2023-06-08 | G13.SI | SGD | $0.9500 | $0.9300 | $0.9550 | $0.9450 | $0.9500 | 86,240,800 | |
| 2023-06-07 | G13.SI | SGD | $0.9600 | $0.9550 | $0.9750 | $0.9600 | $0.9650 | 35,919,400 | |
| 2023-06-06 | G13.SI | SGD | $0.9750 | $0.9700 | $0.9800 | $0.9750 | $0.9800 | 21,985,000 | |
| 2023-06-05 | G13.SI | SGD | $0.9800 | $0.9650 | $1.0000 | $0.9800 | $0.9850 | 83,172,900 | |
| 2023-06-01 | G13.SI | SGD | $1.0000 | $0.9900 | $1.0200 | $0.9950 | $1.0000 | 58,993,400 | |
| 2023-05-31 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 118,970,600 | |
| 2023-05-30 | G13.SI | SGD | $1.0200 | $1.0200 | $1.0300 | $1.0200 | $1.0300 | 14,023,400 | |
| 2023-05-29 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 34,305,800 | |
| 2023-05-26 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0300 | $1.0200 | $1.0300 | 22,281,800 | |
| 2023-05-25 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 38,983,000 | |
| 2023-05-24 | G13.SI | SGD | $1.0000 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 50,626,700 | |
| 2023-05-23 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 34,853,900 | |
| 2023-05-22 | G13.SI | SGD | $1.0200 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 25,504,100 | |
| 2023-05-19 | G13.SI | SGD | $1.0300 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 19,157,200 | |
| 2023-05-18 | G13.SI | SGD | $1.0100 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 37,018,700 | |
| 2023-05-17 | G13.SI | SGD | $1.0200 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 27,213,700 | |
| 2023-05-16 | G13.SI | SGD | $1.0400 | $1.0100 | $1.0400 | $1.0300 | $1.0400 | 28,727,300 | |
| 2023-05-15 | G13.SI | SGD | $1.0300 | $1.0200 | $1.0900 | $1.0300 | $1.0400 | 108,183,500 | |
| 2023-05-12 | G13.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 12,964,800 | |
| 2023-05-11 | G13.SI | SGD | $1.1200 | $1.1000 | $1.1400 | $1.1200 | $1.1300 | 41,878,300 | |
| 2023-05-10 | G13.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 17,420,700 | |
| 2023-05-09 | G13.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 12,184,400 | |
| 2023-05-08 | G13.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 9,178,000 | |
| 2023-05-05 | G13.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 16,052,000 | |
| 2023-05-04 | G13.SI | SGD | XD | $1.1000 | $1.0700 | $1.1100 | $1.1000 | $1.1100 | 24,770,600 |
| 2023-05-03 | G13.SI | SGD | XD | $1.0800 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 40,011,700 |
| 2023-05-02 | G13.SI | SGD | CD | $1.1200 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 29,236,339 |
| 2023-04-28 | G13.SI | SGD | CD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 19,604,000 |
| 2023-04-27 | G13.SI | SGD | CD | $1.1400 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 11,328,500 |
| 2023-04-26 | G13.SI | SGD | CD | $1.1400 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 20,829,300 |
| 2023-04-25 | G13.SI | SGD | CD | $1.1500 | $1.1200 | $1.1700 | $1.1400 | $1.1500 | 36,366,300 |
| 2023-04-24 | G13.SI | SGD | CD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 17,670,800 |
| 2023-04-21 | G13.SI | SGD | CD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 28,994,100 |