Genting Singapore Plc ADR (OP: GIGNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	25.26	25.26	25.26	25.26	3,652	-0.75(-2.88%)
Aug 28, 2020	25.69	26.01	25.69	26.01	2,700	+0.46(+1.80%)
Aug 27, 2020		25.55	25.55	25.55	171	+0.00(+0.00%)
Aug 26, 2020		25.55	25.55	25.55	89	+0.00(+0.00%)
Aug 25, 2020	25.36	25.55	25.30	25.55	6,845	+0.23(+0.91%)
Aug 24, 2020	24.97	25.32	24.97	25.32	623	+0.64(+2.59%)
Aug 21, 2020	24.68	24.68	24.68	24.68	500	-0.40(-1.59%)
Aug 20, 2020	25.03	25.08	25.03	25.08	1,012	-0.61(-2.37%)
Aug 19, 2020	25.69	25.69	25.69	25.69	1,086	-0.16(-0.62%)
Aug 18, 2020	25.90	25.95	25.85	25.85	1,817	+0.15(+0.58%)
Aug 17, 2020	25.18	25.70	25.18	25.70	689	-0.01(-0.04%)
Aug 14, 2020	25.71	25.71	25.71	25.71	200	-0.56(-2.13%)
Aug 13, 2020		26.27	26.27	26.27	43	+0.00(+0.00%)
Aug 12, 2020	26.27	26.27	26.27	26.27	258	+1.84(+7.53%)
Aug 11, 2020	24.33	24.60	24.33	24.43	3,817	-0.45(-1.79%)
Aug 10, 2020	23.78	24.88	23.78	24.88	1,100	+0.07(+0.26%)
Aug 07, 2020	24.40	24.81	24.40	24.81	1,500	-0.86(-3.35%)
Aug 06, 2020	25.46	25.67	25.46	25.67	1,351	-0.55(-2.10%)
Aug 05, 2020		26.22	26.22	26.22	216	+0.00(+0.00%)
Aug 04, 2020	26.03	26.26	26.03	26.22	3,756	+0.03(+0.11%)
Aug 03, 2020	26.02	26.45	26.02	26.19	1,939	-0.29(-1.10%)
Jul 31, 2020	26.51	26.51	26.48	26.48	2,700	-0.28(-1.05%)
Jul 30, 2020	26.76	26.76	26.76	26.76	189	+0.13(+0.49%)
Jul 29, 2020	26.60	26.70	26.60	26.63	4,232	-0.22(-0.82%)
Jul 28, 2020	26.13	26.85	26.13	26.85	2,848	-0.32(-1.18%)
Jul 27, 2020		27.17	27.17	27.17	6	+0.00(+0.00%)
Jul 24, 2020		27.17	27.17	27.17	125	+0.00(+0.00%)
Jul 23, 2020		27.17	27.17	27.17	104	+0.00(+0.00%)
Jul 22, 2020		27.17	27.17	27.17	60	+0.00(+0.00%)
Jul 21, 2020	27.17	27.17	27.17	27.17	329	-0.03(-0.11%)
Jul 20, 2020	27.20	27.20	27.20	27.20	451	-0.28(-1.02%)
Jul 17, 2020	27.52	27.52	27.48	27.48	800	-0.51(-1.82%)
Jul 16, 2020		27.99	27.99	27.99	9	+0.00(+0.00%)
Jul 15, 2020	27.99	27.99	27.99	27.99	140	-0.15(-0.53%)
Jul 14, 2020	28.14	28.14	28.14	28.14	124	+0.70(+2.55%)
Jul 13, 2020	27.44	27.44	27.44	27.44	175	+0.23(+0.85%)
Jul 10, 2020		27.21	27.21	27.21	59	+0.00(+0.00%)
Jul 09, 2020	27.41	27.41	27.21	27.21	485	-0.38(-1.38%)
Jul 08, 2020	27.59	27.59	27.59	27.59	163	-0.36(-1.27%)
Jul 07, 2020	27.95	27.95	27.95	27.95	130	+0.52(+1.91%)
Jul 06, 2020	27.47	28.13	27.42	27.42	662	+0.42(+1.56%)
Jul 02, 2020		27.00	27.00	27.00	95	+0.00(+0.00%)
Jul 01, 2020	27.00	27.00	27.00	27.00	337	-0.13(-0.48%)
Jun 30, 2020		27.13	27.13	27.13	95	+0.00(+0.00%)
Jun 29, 2020		27.13	27.13	27.13	36	+0.00(+0.00%)
Jun 26, 2020		27.13	27.13	27.13	52	+0.00(+0.00%)
Jun 25, 2020	27.13	27.13	27.13	27.13	471	-0.59(-2.13%)
Jun 24, 2020		27.72	27.72	27.72	9	+0.00(+0.00%)
Jun 22, 2020		27.72	27.72	27.72	0	+0.00(+0.00%)
Jun 19, 2020	27.72	27.72	27.72	27.72	400	-0.51(-1.81%)
Jun 18, 2020		28.23	28.23	28.23	86	+0.00(+0.00%)
Jun 16, 2020		28.23	28.23	28.23	0	+0.00(+0.00%)
Jun 15, 2020		28.23	28.23	28.23	67	+0.00(+0.00%)
Jun 12, 2020		28.23	28.23	28.23	29	+0.00(+0.00%)
Jun 11, 2020		28.23	28.23	28.23	89	+0.00(+0.00%)
Jun 10, 2020	28.13	28.49	28.13	28.23	765	-2.25(-7.38%)
Jun 09, 2020		30.48	30.48	30.48	4	+0.00(+0.00%)
Jun 08, 2020	30.37	30.48	29.96	30.48	889	+0.52(+1.74%)
Jun 05, 2020	30.20	30.20	29.96	29.96	1,600	+0.27(+0.91%)
Jun 04, 2020		29.69	29.69	29.69	113	+0.00(+0.00%)
Jun 03, 2020	29.55	29.69	29.55	29.69	499	+0.03(+0.10%)
Jun 02, 2020	29.66	29.66	29.66	29.66	582	+1.02(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.