Genting Singapore Share Price History (SGX:G13)

SGX Listed Stock

GENTING SINGAPORE LIMITED (SGX:G13)

SGD 1.060
-0.010 / -0.93%

Share Price as of: 2018-08-20 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
2018-08-20	CD	1.070	1.080	1.060	1.060	-0.010	-0.9	29,870,300	31,840,580	3,000,100	-
2018-08-17	CD	1.070	1.090	1.070	1.070	0.010	0.9	31,950,500	34,486,764	2,309,500	-
2018-08-16	CD	1.070	1.080	1.060	1.060	-0.010	-0.9	26,902,800	28,719,339	3,184,900	-
2018-08-15	CD	1.090	1.090	1.070	1.070	-0.020	-1.8	38,161,400	41,169,492	7,056,300	-
2018-08-14	CD	1.080	1.110	1.080	1.090	0.010	0.9	22,358,900	24,447,496	2,165,500	-
2018-08-13	CD	1.090	1.100	1.080	1.080	-0.020	-1.8	26,490,300	28,907,183	4,339,500	-
2018-08-10	CD	1.110	1.120	1.100	1.100	-0.020	-1.8	27,841,500	30,787,393	1,526,900	-
2018-08-08	CD	1.120	1.130	1.100	1.120	-	-	25,876,500	28,793,708	2,505,900	-
2018-08-07	CD	1.130	1.140	1.110	1.120	-0.010	-0.9	46,494,900	52,217,596	6,571,400	-
2018-08-06	CD	1.180	1.180	1.130	1.130	-0.100	-8.1	81,388,700	93,453,790	21,312,900	-
2018-08-03		1.260	1.270	1.230	1.230	-0.030	-2.4	26,210,700	32,786,785	2,016,300	-
2018-08-02		1.270	1.280	1.250	1.260	-0.010	-0.8	30,260,700	38,239,433	3,800,400	-
2018-08-01		1.290	1.290	1.260	1.270	-0.010	-0.8	27,991,600	35,568,163	8,238,500	-
2018-07-31		1.280	1.300	1.260	1.280	-	-	40,917,100	52,441,187	10,499,800	-
2018-07-30		1.270	1.280	1.260	1.280	-	-	4,564,800	5,824,494	88,600	-
2018-07-27		1.260	1.290	1.260	1.280	0.020	1.6	20,727,800	26,472,052	1,216,800	-
2018-07-26		1.300	1.300	1.260	1.260	-0.030	-2.3	39,871,600	51,051,855	5,033,700	-
2018-07-25		1.290	1.320	1.290	1.290	0.010	0.8	39,590,600	51,487,154	4,956,800	-
2018-07-24		1.280	1.290	1.270	1.280	-	-	16,411,100	21,030,616	893,900	-
2018-07-23		1.280	1.300	1.270	1.280	-	-	21,774,400	27,951,584	2,639,600	-
2018-07-20		1.270	1.290	1.260	1.280	0.020	1.6	36,203,300	46,198,407	2,202,200	-
2018-07-19		1.260	1.270	1.250	1.260	0.010	0.8	22,056,200	27,816,611	1,819,700	-
2018-07-18		1.260	1.270	1.250	1.250	-	-	25,700,700	32,357,874	3,760,400	-
2018-07-17		1.250	1.260	1.230	1.250	-	-	22,887,800	28,473,965	3,542,300	-
2018-07-16		1.260	1.270	1.250	1.250	-0.010	-0.8	20,501,400	25,710,685	5,268,800	-
2018-07-13		1.250	1.260	1.240	1.260	0.010	0.8	28,984,300	36,309,613	3,779,800	-
2018-07-12		1.220	1.250	1.220	1.250	0.040	3.3	44,761,800	55,409,148	4,376,500	-
2018-07-11		1.200	1.240	1.180	1.210	-	-	57,851,600	69,928,730	3,002,200	-
2018-07-10		1.190	1.210	1.190	1.210	0.030	2.5	33,021,500	39,639,443	1,433,600	-
2018-07-09		1.170	1.190	1.170	1.180	0.010	0.9	21,791,000	25,711,204	468,600	-
2018-07-06		1.180	1.200	1.150	1.170	-0.010	-0.8	55,443,700	64,966,443	4,894,300	-
2018-07-05		1.180	1.200	1.150	1.180	-	-	37,770,400	44,493,194	2,273,800	-
2018-07-04		1.210	1.230	1.170	1.180	-0.030	-2.5	56,198,200	67,168,544	5,414,800	-
2018-07-03		1.210	1.250	1.210	1.210	-	-	54,372,200	66,555,363	3,374,600	-
2018-07-02		1.230	1.250	1.210	1.210	-0.010	-0.8	29,103,000	35,668,433	1,599,600	-
2018-06-29		1.230	1.240	1.210	1.220	0.010	0.8	36,499,900	44,833,499	2,062,800	-
2018-06-28		1.200	1.220	1.190	1.210	0.010	0.8	44,377,900	53,499,672	4,937,500	-
2018-06-27		1.220	1.240	1.190	1.200	-0.020	-1.6	42,078,200	50,888,773	2,197,900	-
2018-06-26		1.190	1.220	1.190	1.220	0.020	1.7	36,680,600	44,268,507	2,249,700	-
2018-06-25		1.220	1.240	1.190	1.200	-0.030	-2.4	48,376,000	58,592,830	3,500,500	-
2018-06-22		1.220	1.230	1.200	1.230	-	-	18,167,100	22,146,221	1,203,300	-
2018-06-21		1.230	1.240	1.220	1.230	-	-	21,807,800	26,794,118	2,061,900	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price