Genting Singapore Share Price History (SGX:G13)

SGX Listed Stock

GENTING SINGAPORE PLC (SGX:G13)

SGD 1.230
+0.010 / +0.82%

Share Price as of: 2018-06-20 14:59

Market / ISIN Code: SGX Mainboard / GB0043620292

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

GENTING SINGAPORE PLC 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
2018-06-19		1.230	1.260	1.220	1.220	-0.010	-0.8	32,390,600	40,106,622	1,368,800	-
2018-06-18		1.230	1.250	1.210	1.230	0.010	0.8	45,392,200	55,888,685	2,749,100	-
2018-06-14		1.270	1.270	1.220	1.220	-0.060	-4.7	63,702,200	79,103,791	9,347,000	-
2018-06-13		1.270	1.280	1.250	1.280	0.010	0.8	36,806,400	46,662,847	2,756,900	-
2018-06-12		1.260	1.290	1.260	1.270	0.010	0.8	36,907,200	47,056,858	3,049,100	-
2018-06-11		1.260	1.270	1.240	1.260	0.010	0.8	21,018,900	26,477,123	1,151,100	-
2018-06-08		1.250	1.260	1.240	1.250	-	-	15,101,100	18,817,364	362,100	-
2018-06-07		1.250	1.270	1.240	1.250	0.010	0.8	29,977,800	37,625,015	1,999,900	-
2018-06-06		1.280	1.290	1.220	1.240	-0.040	-3.1	47,998,500	60,048,241	5,508,100	-
2018-06-05		1.260	1.280	1.260	1.280	0.020	1.6	20,231,100	25,765,454	1,215,700	-
2018-06-04		1.250	1.270	1.250	1.260	0.010	0.8	15,615,700	19,678,181	2,204,100	-
2018-06-01		1.260	1.260	1.240	1.250	-0.010	-0.8	20,210,400	25,298,081	983,500	-
2018-05-31		1.260	1.280	1.260	1.260	0.010	0.8	28,933,000	36,705,952	1,179,300	-
2018-05-30		1.280	1.280	1.240	1.250	-0.050	-3.8	45,520,300	57,142,892	3,384,800	-
2018-05-28		1.270	1.300	1.270	1.300	0.030	2.4	30,481,200	39,259,851	1,569,300	-
2018-05-25		1.290	1.290	1.260	1.270	-0.020	-1.6	26,727,100	34,019,713	1,239,000	-
2018-05-24		1.280	1.290	1.270	1.290	0.020	1.6	21,191,212	27,227,003	4,348,300	-
2018-05-23		1.310	1.310	1.260	1.270	-0.040	-3.1	37,589,300	48,137,016	3,450,400	-
2018-05-22		1.290	1.310	1.290	1.310	0.010	0.8	19,536,100	25,476,569	1,745,400	-
2018-05-21		1.320	1.320	1.290	1.300	-0.010	-0.8	23,349,400	30,422,014	2,623,200	-
2018-05-18		1.320	1.320	1.290	1.310	-0.010	-0.8	31,802,300	41,489,907	3,235,400	-
2018-05-17		1.310	1.320	1.300	1.320	0.010	0.8	34,235,800	44,934,350	1,501,600	-
2018-05-16		1.310	1.320	1.280	1.310	-0.010	-0.8	51,338,000	66,807,028	5,870,700	-
2018-05-15		1.300	1.330	1.290	1.320	0.020	1.5	50,939,700	66,699,110	8,052,700	-
2018-05-14		1.290	1.310	1.280	1.300	0.020	1.6	35,519,800	46,045,804	2,717,400	-
2018-05-11		1.230	1.280	1.230	1.280	0.120	10.3	124,354,900	155,691,674	7,292,100	-
2018-05-10		1.160	1.160	1.140	1.160	-	-	20,724,200	23,925,939	5,611,600	-
2018-05-09		1.170	1.170	1.150	1.160	-	-	21,158,500	24,522,089	1,701,800	-
2018-05-08		1.180	1.180	1.150	1.160	-0.010	-0.9	35,765,000	41,532,715	2,369,800	-
2018-05-07		1.180	1.180	1.160	1.170	-0.010	-0.8	16,637,000	19,464,119	4,637,000	-
2018-05-04		1.170	1.180	1.150	1.180	-	-	20,136,400	23,514,789	2,654,900	-
2018-05-03	XD	1.180	1.180	1.160	1.180	-	-	14,692,100	17,222,170	2,176,000	-
2018-05-02	XD	1.180	1.200	1.170	1.180	0.010	0.9	22,601,700	26,818,404	3,853,700	-
2018-04-30	XD	1.170	1.180	1.160	1.170	-0.020	-1.7	18,105,100	21,194,758	1,470,200	-
2018-04-27	CD	1.190	1.200	1.180	1.190	0.010	0.8	26,082,500	31,078,956	2,531,900	-
2018-04-26	CD	1.160	1.180	1.140	1.180	0.010	0.9	44,089,500	51,138,361	8,002,800	-
2018-04-25	CD	1.180	1.190	1.160	1.170	-0.020	-1.7	19,261,100	22,568,544	1,862,300	-
2018-04-24	CD	1.200	1.200	1.190	1.190	-0.010	-0.8	15,215,300	18,187,879	2,561,900	-
2018-04-23	CD	1.180	1.210	1.180	1.200	0.010	0.8	24,387,100	29,211,757	1,332,700	-
2018-04-20	CD	1.190	1.210	1.180	1.190	-	-	21,323,000	25,506,153	2,401,600	-

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

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price