Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.880
-0.020 (-1.05%)
At close: Mar 19, 2026
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 6,034,300 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 4,618,000 |
| Mar 16, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 5,560,000 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -5.97% | 3,910,600 |
| Mar 12, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 1.94 | -0.50% | 3,068,900 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.95 | 1.51% | 1,238,200 |
| Mar 10, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.92 | 2.58% | 2,453,300 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.87 | -3.00% | 5,828,400 |
| Mar 6, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.93 | - | 1,398,700 |
| Mar 5, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.93 | - | 3,480,900 |
| Mar 4, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.93 | -0.50% | 4,222,800 |
| Mar 3, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 1.94 | -1.47% | 3,081,100 |
| Mar 2, 2026 | 2.07 | 2.07 | 2.03 | 2.04 | 1.97 | -2.86% | 5,602,100 |
| Feb 27, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.03 | 3.45% | 9,337,500 |
| Feb 26, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 1.96 | - | 2,165,800 |
| Feb 25, 2026 | 2.04 | 2.04 | 2.01 | 2.03 | 1.96 | -0.98% | 1,600,400 |
| Feb 24, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 1.98 | 0.49% | 2,767,300 |
| Feb 23, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 1.97 | -0.49% | 4,713,000 |
| Feb 20, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 1.98 | 0.49% | 3,515,600 |
| Feb 19, 2026 | 2.02 | 2.05 | 2.00 | 2.04 | 1.97 | 0.99% | 1,569,900 |
| Feb 16, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 1.95 | 1.51% | 925,400 |
| Feb 13, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.92 | 0.51% | 1,024,900 |
| Feb 12, 2026 | 2.02 | 2.03 | 1.98 | 1.98 | 1.91 | -2.46% | 3,968,900 |
| Feb 11, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 1.96 | 1.00% | 959,000 |
| Feb 10, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.94 | -1.47% | 2,445,600 |
| Feb 9, 2026 | 2.00 | 2.06 | 1.98 | 2.04 | 1.97 | 2.00% | 4,354,700 |
| Feb 6, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 1.93 | 1.52% | 1,279,100 |
| Feb 5, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.90 | -1.01% | 2,137,300 |
| Feb 4, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.92 | 1.02% | 1,062,000 |
| Feb 3, 2026 | 1.98 | 2.01 | 1.97 | 1.97 | 1.90 | -0.51% | 2,964,300 |
| Jan 30, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.91 | -1.49% | 4,404,600 |
| Jan 29, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.94 | - | 5,260,000 |
| Jan 28, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 1.94 | -0.50% | 3,028,000 |
| Jan 27, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 1.95 | - | 11,159,700 |
| Jan 26, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 1.95 | 1.00% | 2,163,300 |
| Jan 23, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 1.93 | -0.50% | 1,452,600 |
| Jan 22, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 1.94 | -1.47% | 1,289,300 |
| Jan 21, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 1.97 | 1.49% | 2,269,500 |
| Jan 20, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 1.94 | - | 1,724,400 |
| Jan 19, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.94 | - | 1,534,200 |
| Jan 16, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 1.94 | -0.99% | 3,558,900 |
| Jan 15, 2026 | 2.05 | 2.06 | 2.02 | 2.03 | 1.96 | -1.46% | 3,527,000 |
| Jan 14, 2026 | 2.04 | 2.07 | 2.03 | 2.06 | 1.99 | 0.49% | 4,162,900 |
| Jan 13, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 1.98 | 1.49% | 6,505,300 |
| Jan 12, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 1.95 | -1.46% | 4,858,500 |
| Jan 9, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 1.98 | - | 4,284,100 |
| Jan 8, 2026 | 2.07 | 2.08 | 2.03 | 2.05 | 1.98 | -0.97% | 4,924,900 |
| Jan 7, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.00 | -0.48% | 5,026,100 |
| Jan 6, 2026 | 2.14 | 2.15 | 2.08 | 2.08 | 2.01 | -3.26% | 5,579,300 |
| Jan 5, 2026 | 2.04 | 2.15 | 2.04 | 2.15 | 2.08 | 4.88% | 7,033,300 |