Genting Sing
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-20 | G13.SI | SGD | CD | $1.1400 | $1.1200 | $1.1600 | $1.1300 | $1.1400 | 40,984,800 |
| 2023-04-19 | G13.SI | SGD | CD | $1.1300 | $1.1000 | $1.1600 | $1.1200 | $1.1300 | 63,274,800 |
| 2023-04-18 | G13.SI | SGD | $1.1600 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 29,926,648 | |
| 2023-04-17 | G13.SI | SGD | $1.1700 | $1.1600 | $1.1700 | $1.1600 | $1.1700 | 7,121,500 | |
| 2023-04-14 | G13.SI | SGD | $1.1700 | $1.1600 | $1.1700 | $1.1600 | $1.1700 | 11,094,100 | |
| 2023-04-13 | G13.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 25,340,300 | |
| 2023-04-12 | G13.SI | SGD | $1.1600 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 28,684,000 | |
| 2023-04-11 | G13.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 36,125,500 | |
| 2023-04-10 | G13.SI | SGD | $1.1700 | $1.1700 | $1.1800 | $1.1700 | $1.1800 | 9,911,300 | |
| 2023-04-06 | G13.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1700 | $1.1800 | 12,041,300 | |
| 2023-04-05 | G13.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1700 | $1.1800 | 19,309,200 | |
| 2023-04-04 | G13.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 22,328,500 | |
| 2023-04-03 | G13.SI | SGD | $1.1700 | $1.1300 | $1.1800 | $0.0000 | $1.1700 | 77,013,722 | |
| 2023-03-31 | G13.SI | SGD | $1.1200 | $1.0900 | $1.1200 | $1.1100 | $1.1200 | 52,500,500 | |
| 2023-03-30 | G13.SI | SGD | $1.0900 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 25,811,700 | |
| 2023-03-29 | G13.SI | SGD | $1.0900 | $1.0600 | $1.1000 | $1.0800 | $1.0900 | 41,389,100 | |
| 2023-03-28 | G13.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 24,777,000 | |
| 2023-03-27 | G13.SI | SGD | $1.1000 | $1.0700 | $1.1000 | $1.0900 | $1.1000 | 42,371,800 | |
| 2023-03-24 | G13.SI | SGD | $1.0800 | $1.0800 | $1.1000 | $1.0800 | $1.0900 | 19,781,000 | |
| 2023-03-23 | G13.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 18,344,600 | |
| 2023-03-22 | G13.SI | SGD | $1.0900 | $1.0700 | $1.1000 | $1.0900 | $1.1000 | 65,260,500 | |
| 2023-03-21 | G13.SI | SGD | $1.0700 | $1.0500 | $1.0700 | $1.0600 | $1.0700 | 29,128,900 | |
| 2023-03-20 | G13.SI | SGD | $1.0500 | $1.0400 | $1.0700 | $1.0500 | $1.0600 | 32,272,800 | |
| 2023-03-17 | G13.SI | SGD | $1.0600 | $1.0400 | $1.0600 | $1.0600 | $1.0700 | 53,187,200 | |
| 2023-03-16 | G13.SI | SGD | $1.0500 | $1.0200 | $1.0500 | $1.0400 | $1.0500 | 40,606,100 | |
| 2023-03-15 | G13.SI | SGD | $1.0300 | $1.0200 | $1.0400 | $1.0200 | $1.0300 | 23,170,000 | |
| 2023-03-14 | G13.SI | SGD | $1.0200 | $1.0000 | $1.0300 | $1.0100 | $1.0200 | 27,736,400 | |
| 2023-03-13 | G13.SI | SGD | $1.0200 | $1.0000 | $1.0300 | $1.0100 | $1.0200 | 40,428,400 | |
| 2023-03-10 | G13.SI | SGD | $1.0400 | $1.0200 | $1.0600 | $1.0300 | $1.0400 | 36,155,200 | |
| 2023-03-09 | G13.SI | SGD | $1.0500 | $1.0500 | $1.0600 | $1.0500 | $1.0600 | 12,643,400 | |
| 2023-03-08 | G13.SI | SGD | $1.0600 | $1.0500 | $1.0600 | $1.0500 | $1.0600 | 12,488,400 | |
| 2023-03-07 | G13.SI | SGD | $1.0600 | $1.0400 | $1.0600 | $1.0500 | $1.0600 | 32,031,500 | |
| 2023-03-06 | G13.SI | SGD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 9,604,400 | |
| 2023-03-03 | G13.SI | SGD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 26,958,700 | |
| 2023-03-02 | G13.SI | SGD | $1.0400 | $1.0200 | $1.0400 | $1.0300 | $1.0400 | 30,237,500 | |
| 2023-03-01 | G13.SI | SGD | $1.0300 | $1.0100 | $1.0300 | $1.0200 | $1.0300 | 32,358,277 | |
| 2023-02-28 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 25,380,900 | |
| 2023-02-27 | G13.SI | SGD | $1.0100 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 8,611,900 | |
| 2023-02-24 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0300 | $1.0100 | $1.0200 | 58,917,500 | |
| 2023-02-23 | G13.SI | SGD | $1.0100 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 26,984,500 | |
| 2023-02-22 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 23,438,300 | |
| 2023-02-21 | G13.SI | SGD | $1.0100 | $0.9900 | $1.0200 | $1.0000 | $1.0100 | 48,685,300 | |
| 2023-02-20 | G13.SI | SGD | $1.0000 | $0.9950 | $1.0300 | $1.0000 | $1.0100 | 47,185,900 | |
| 2023-02-17 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 20,997,100 | |
| 2023-02-16 | G13.SI | SGD | $1.0100 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 12,504,300 | |
| 2023-02-15 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 28,950,800 | |
| 2023-02-14 | G13.SI | SGD | $1.0200 | $1.0100 | $1.0200 | $1.0100 | $1.0200 | 20,595,100 | |
| 2023-02-13 | G13.SI | SGD | $1.0000 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 18,256,700 | |
| 2023-02-10 | G13.SI | SGD | $1.0000 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 13,417,900 | |
| 2023-02-09 | G13.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 24,128,600 |