Genting Singapore Share Price History (SGX:G13)

SGX Listed Stock

GENTING SINGAPORE LIMITED (SGX:G13)

SGD 0.935
-0.015 / -1.58%

Share Price as of: 2018-10-19 17:06

Market / ISIN Code: SGX Mainboard / SGXE21576413

GICS^® Sector / Industry Group / Industry: Consumer Discretionary / Consumer Services / Hotels, Restaurants and Leisure

GENTING SINGAPORE LIMITED G13.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-10-19		0.940	0.945	0.930	0.935	-0.015	-1.6	34,544,800	32,379,157	3,814,600	-
2018-10-18		0.945	0.955	0.930	0.950	0.005	0.5	39,545,100	37,321,682	5,125,300	-
2018-10-17		0.945	0.960	0.940	0.945	0.015	1.6	101,946,900	96,928,244	4,229,700	-
2018-10-16		0.940	0.945	0.920	0.930	-0.015	-1.6	49,139,600	45,784,532	5,651,066	-
2018-10-15		0.950	0.955	0.935	0.945	-0.010	-1.0	35,194,800	33,246,489	3,917,700	-
2018-10-12		0.955	0.970	0.945	0.955	0.005	0.5	92,373,800	88,674,261	11,582,400	-
2018-10-11		0.980	0.980	0.950	0.950	-0.050	-5.0	80,658,100	77,482,850	15,243,400	-
2018-10-10		1.010	1.020	1.000	1.000	-0.010	-1.0	35,214,600	35,372,385	1,730,300	-
2018-10-09		1.020	1.030	1.010	1.010	-0.010	-1.0	24,267,000	24,641,633	3,835,000	-
2018-10-08		1.030	1.040	1.020	1.020	-0.010	-1.0	15,264,700	15,689,647	1,501,700	-
2018-10-05		1.030	1.040	1.020	1.030	-	-	37,612,300	38,721,271	4,273,500	-
2018-10-04		1.040	1.050	1.030	1.030	-0.010	-1.0	24,170,700	25,089,077	3,506,400	-
2018-10-03		1.040	1.060	1.040	1.040	-	-	18,437,400	19,297,264	3,145,800	-
2018-10-02		1.040	1.050	1.030	1.040	-	-	22,886,400	23,829,231	4,059,200	-
2018-10-01		1.060	1.060	1.040	1.040	-0.020	-1.9	18,889,100	19,792,742	2,847,900	-
2018-09-28		1.050	1.060	1.040	1.060	0.020	1.9	22,145,100	23,313,158	2,530,470	-
2018-09-27		1.060	1.070	1.030	1.040	-0.020	-1.9	40,452,600	42,382,050	4,660,200	-
2018-09-26		1.060	1.080	1.050	1.060	0.010	1.0	40,208,600	42,769,395	4,526,000	-
2018-09-25		1.050	1.060	1.040	1.050	0.010	1.0	16,605,400	17,463,913	1,452,400	-
2018-09-24		1.060	1.070	1.040	1.040	-0.030	-2.8	21,261,500	22,401,626	2,229,000	-
2018-09-21		1.040	1.070	1.030	1.070	0.040	3.9	51,716,800	54,587,256	5,589,300	-
2018-09-20		1.040	1.040	1.020	1.030	-	-	30,284,800	31,229,167	3,648,700	-
2018-09-19		1.030	1.050	1.020	1.030	-	-	31,024,100	32,068,134	1,945,900	-
2018-09-18		1.020	1.030	1.000	1.030	0.010	1.0	52,422,400	53,201,568	6,001,700	-
2018-09-17		1.040	1.040	1.020	1.020	-0.020	-1.9	15,894,800	16,322,809	842,900	-
2018-09-14		1.040	1.050	1.030	1.040	0.010	1.0	27,851,000	28,968,619	1,322,200	-
2018-09-13		1.050	1.060	1.020	1.030	-0.010	-1.0	34,067,100	35,463,475	5,283,100	-
2018-09-12		1.030	1.050	1.020	1.040	0.020	2.0	27,755,900	28,766,461	2,481,300	-
2018-09-11	XD	1.040	1.040	1.010	1.020	-0.010	-1.0	21,611,700	22,107,401	2,356,300	-
2018-09-10	XD	1.060	1.060	1.020	1.030	-0.030	-2.8	38,025,200	39,361,456	7,138,100	-
2018-09-07	XD	1.060	1.060	1.050	1.060	-0.020	-1.9	19,688,100	20,851,043	2,150,200	-
2018-09-06	CD	1.070	1.080	1.060	1.080	0.010	0.9	21,868,900	23,472,893	2,632,800	-
2018-09-05	CD	1.110	1.110	1.070	1.070	-0.040	-3.6	18,739,200	20,264,144	3,169,100	-
2018-09-04	CD	1.110	1.130	1.100	1.110	-	-	25,704,000	28,602,689	5,358,882	-
2018-09-03	CD	1.080	1.120	1.060	1.110	0.040	3.7	37,400,100	40,872,704	4,294,400	-
2018-08-31	CD	1.060	1.080	1.060	1.070	-	-	18,879,200	20,158,922	2,510,400	-
2018-08-30	CD	1.080	1.080	1.060	1.070	-0.010	-0.9	23,529,100	25,192,091	1,238,358	-
2018-08-29	CD	1.080	1.090	1.070	1.080	0.010	0.9	16,023,300	17,316,274	1,509,100	-
2018-08-28	CD	1.080	1.090	1.070	1.070	-	-	13,142,800	14,129,703	1,192,300	-
2018-08-27	CD	1.070	1.080	1.060	1.070	-	-	20,540,500	21,985,087	2,424,800	-
2018-08-24	CD	1.090	1.090	1.060	1.070	-0.020	-1.8	19,762,600	21,178,334	1,324,100	-
2018-08-23	CD	1.060	1.100	1.050	1.090	0.030	2.8	53,894,500	58,037,754	3,710,700	-
2018-08-21	CD	1.070	1.070	1.050	1.060	-	-	29,035,700	30,758,497	2,505,700	-
2018-08-20	CD	1.070	1.080	1.060	1.060	-0.010	-0.9	29,870,300	31,840,580	3,000,100	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Discretionary sector stocks @ Market > Share Price Performance > Consumer Discretionary Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price