Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.880
-0.010 (-0.53%)
At close: Jun 8, 2026
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 1,775,200 |
| Jun 5, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 1,441,700 |
| Jun 4, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 1,622,200 |
| Jun 3, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 1,454,400 |
| May 29, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 1,344,300 |
| May 28, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 1,150,500 |
| May 26, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | - | 720,700 |
| May 25, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 1,275,800 |
| May 22, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -3.03% | 4,009,300 |
| May 21, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | 3,018,300 |
| May 20, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 1,233,400 |
| May 19, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 1,000,300 |
| May 18, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 1,581,900 |
| May 15, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 0.50% | 1,797,700 |
| May 14, 2026 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 985,800 |
| May 13, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 1,279,900 |
| May 12, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 940,600 |
| May 11, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 874,700 |
| May 8, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.00% | 1,064,500 |
| May 7, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.50% | 1,148,100 |
| May 6, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 2,041,900 |
| May 5, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 1,518,100 |
| May 4, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -0.51% | 1,401,200 |
| Apr 30, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 964,500 |
| Apr 29, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.49% | 2,143,100 |
| Apr 28, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 2,650,800 |
| Apr 27, 2026 | 2.04 | 2.10 | 2.03 | 2.04 | 2.04 | - | 6,893,000 |
| Apr 24, 2026 | 1.93 | 2.05 | 1.93 | 2.04 | 2.04 | 6.25% | 9,655,800 |
| Apr 23, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 1,585,000 |
| Apr 22, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -0.52% | 1,704,300 |
| Apr 21, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 3,222,100 |
| Apr 20, 2026 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 2,824,800 |
| Apr 17, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | - | 1,631,200 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 852,300 |
| Apr 15, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 1,297,200 |
| Apr 14, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 897,500 |
| Apr 13, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 1,090,900 |
| Apr 10, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.66% | 1,169,500 |
| Apr 9, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 813,100 |
| Apr 8, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | 1.10% | 1,891,600 |
| Apr 7, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 1,411,600 |
| Apr 6, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 959,900 |
| Apr 3, 2026 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | 1.11% | 3,254,900 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 2,129,900 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.81% | 2,906,900 |
| Mar 31, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 2,855,200 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 4,546,600 |
| Mar 27, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 2,144,700 |
| Mar 26, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 2,757,000 |
| Mar 25, 2026 | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 3,243,700 |