Genting Singapore Share Price History (SGX:G13)

SGX Listed Stock

GENTING SINGAPORE LIMITED (SGX:G13)

SGD 0.810
-0.010 / -1.22%

Share Price as of: 2021-07-30 17:16

Market / ISIN Code: SGX Mainboard / SGXE21576413

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
2021-07-30	0.815	0.825	0.805	0.810	-0.010	-1.2	29,542,400	24,009,445	5,515,466	-
2021-07-29	0.815	0.820	0.810	0.820	0.010	1.2	25,080,900	20,460,662	3,000,200	-
2021-07-28	0.815	0.820	0.805	0.810	-	-	17,414,400	14,132,675	3,361,500	-
2021-07-27	0.810	0.825	0.805	0.810	-	-	20,593,900	16,772,210	5,555,900	-
2021-07-26	0.810	0.815	0.805	0.810	-0.005	-0.6	12,215,900	9,881,219	4,731,800	-
2021-07-23	0.815	0.820	0.810	0.815	0.005	0.6	14,350,000	11,679,302	1,404,500	-
2021-07-22	0.805	0.815	0.805	0.810	0.005	0.6	16,236,600	13,147,077	2,607,000	-
2021-07-21	0.815	0.820	0.800	0.805	-0.015	-1.8	37,854,900	30,570,930	5,444,700	-
2021-07-19	0.810	0.820	0.805	0.820	-	-	17,146,200	13,958,808	2,799,900	-
2021-07-16	0.825	0.835	0.815	0.820	-0.010	-1.2	31,628,200	26,055,377	2,846,100	-
2021-07-15	0.830	0.835	0.825	0.830	-0.005	-0.6	10,745,400	8,909,448	2,494,600	-
2021-07-14	0.840	0.840	0.830	0.835	-0.005	-0.6	21,157,100	17,655,004	4,202,300	-
2021-07-13	0.845	0.850	0.835	0.840	-0.005	-0.6	23,599,600	19,872,890	5,425,800	-
2021-07-12	0.845	0.850	0.840	0.845	0.005	0.6	8,069,500	6,815,541	2,617,500	-
2021-07-09	0.835	0.845	0.835	0.840	-	-	19,048,000	16,001,201	3,703,900	-
2021-07-08	0.845	0.855	0.830	0.840	-0.005	-0.6	25,826,900	21,687,864	8,773,900	-
2021-07-07	0.850	0.855	0.835	0.845	-0.005	-0.6	23,888,600	20,182,674	5,968,800	-
2021-07-06	0.840	0.855	0.840	0.850	0.010	1.2	21,821,600	18,517,057	8,833,900	-
2021-07-05	0.835	0.845	0.830	0.840	0.005	0.6	10,122,500	8,483,245	2,802,800	-
2021-07-02	0.840	0.850	0.825	0.835	-	-	39,235,700	32,752,727	6,311,877	-
2021-07-01	0.835	0.845	0.830	0.835	-	-	16,360,900	13,691,235	7,304,900	-
2021-06-30	0.835	0.840	0.825	0.835	0.005	0.6	34,102,300	28,458,313	14,166,753	-
2021-06-29	0.850	0.850	0.820	0.830	-0.025	-2.9	68,049,800	56,635,637	28,691,500	-
2021-06-28	0.865	0.865	0.840	0.855	-0.010	-1.2	42,401,200	36,005,159	12,927,308	-
2021-06-25	0.865	0.870	0.855	0.865	-	-	27,509,200	23,677,047	2,800,300	-
2021-06-24	0.865	0.870	0.860	0.865	-0.005	-0.6	18,506,700	15,999,207	2,499,500	-
2021-06-23	0.870	0.875	0.860	0.870	-	-	35,130,800	30,446,610	6,594,600	-
2021-06-22	0.875	0.880	0.865	0.870	-	-	18,940,700	16,499,488	2,425,200	-
2021-06-21	0.875	0.880	0.860	0.870	-0.015	-1.7	32,559,800	28,340,271	4,963,500	-
2021-06-18	0.880	0.885	0.870	0.885	0.005	0.6	31,764,400	28,007,503	7,236,400	-
2021-06-17	0.875	0.885	0.870	0.880	0.005	0.6	14,112,000	12,396,706	3,649,800	-
2021-06-16	0.880	0.890	0.875	0.875	-0.010	-1.1	30,727,800	27,047,512	3,760,000	-
2021-06-15	0.885	0.890	0.875	0.885	-	-	32,887,600	29,106,931	13,702,200	-
2021-06-14	0.880	0.890	0.875	0.885	0.010	1.1	30,070,500	26,606,937	10,929,700	-
2021-06-11	0.880	0.885	0.870	0.875	-	-	11,985,700	10,502,112	1,836,700	-
2021-06-10	0.885	0.890	0.870	0.875	-0.005	-0.6	28,363,200	24,956,940	8,993,100	-
2021-06-09	0.880	0.900	0.880	0.880	0.005	0.6	49,089,000	43,648,998	13,060,600	-
2021-06-08	0.875	0.885	0.865	0.875	-	-	27,138,900	23,787,815	6,670,400	-
2021-06-07	0.880	0.885	0.875	0.875	-	-	16,702,500	14,698,065	3,527,000	-
2021-06-04	0.870	0.885	0.870	0.875	0.005	0.6	37,579,800	32,974,971	6,575,800	-
2021-06-03	0.870	0.880	0.850	0.870	0.005	0.6	40,951,800	35,481,330	8,690,200	-
2021-06-02	0.860	0.880	0.860	0.865	0.010	1.2	74,389,100	64,763,256	20,025,142	-
2021-06-01	0.840	0.865	0.840	0.855	0.010	1.2	44,245,500	37,868,858	17,454,300	-

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

Your Say

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

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price