Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.990
-0.020 (-1.00%)
At close: Aug 22, 2025
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 4,192,500 |
| Aug 21, 2025 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 1,921,600 |
| Aug 20, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 2,595,100 |
| Aug 19, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 3,956,400 |
| Aug 18, 2025 | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | 2.48% | 12,323,100 |
| Aug 15, 2025 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 5,113,700 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 1,753,400 |
| Aug 13, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 2,808,400 |
| Aug 12, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 2,962,400 |
| Aug 11, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 2,365,200 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 7,132,800 |
| Aug 7, 2025 | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | -0.52% | 6,045,000 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 3,839,000 |
| Aug 5, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 2,995,100 |
| Aug 4, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 4,530,100 |
| Aug 1, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 2,903,500 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 2,057,700 |
| Jul 30, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | - | 2,851,600 |
| Jul 29, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 2,068,500 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 2,131,900 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 5,202,100 |
| Jul 24, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 3,082,000 |
| Jul 23, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 3,561,700 |
| Jul 22, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 3,262,200 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 6,599,800 |
| Jul 18, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 6,869,500 |
| Jul 17, 2025 | 2.01 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 8,116,400 |
| Jul 16, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 8,075,900 |
| Jul 15, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | - | 2,501,400 |
| Jul 14, 2025 | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | -1.94% | 11,646,200 |
| Jul 11, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 10,340,700 |
| Jul 10, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 5,817,100 |
| Jul 9, 2025 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | 1.98% | 12,315,100 |
| Jul 8, 2025 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 7,053,600 |
| Jul 7, 2025 | 1.98 | 2.03 | 1.95 | 2.00 | 2.00 | 0.50% | 10,591,700 |
| Jul 4, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 5,039,600 |
| Jul 3, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 4,669,900 |
| Jul 2, 2025 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 0.51% | 6,256,700 |
| Jul 1, 2025 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 2.59% | 7,412,300 |
| Jun 30, 2025 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 7,827,600 |
| Jun 26, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | - | 3,502,700 |
| Jun 25, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 4,611,200 |
| Jun 24, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 4,508,000 |
| Jun 23, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | - | 10,038,300 |
| Jun 20, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 9,389,100 |
| Jun 19, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 9,359,900 |
| Jun 18, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 5,500,300 |
| Jun 17, 2025 | 1.88 | 1.91 | 1.86 | 1.89 | 1.89 | 0.53% | 18,627,100 |
| Jun 16, 2025 | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | -1.05% | 11,092,700 |
| Jun 13, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 17,316,500 |