Genting Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.86	1.88	1.86	1.87	1.87	0.54%	579,800
Jun 29, 2026	1.86	1.87	1.85	1.86	1.86	-	665,300
Jun 26, 2026	1.88	1.88	1.85	1.86	1.86	-0.53%	1,581,000
Jun 25, 2026	1.89	1.91	1.87	1.87	1.87	-1.06%	1,506,900
Jun 24, 2026	1.91	1.93	1.89	1.89	1.89	-1.56%	1,159,200
Jun 23, 2026	1.91	1.96	1.88	1.92	1.92	0.52%	2,077,900
Jun 22, 2026	1.91	1.92	1.89	1.91	1.91	-	1,463,200
Jun 19, 2026	1.93	1.94	1.91	1.91	1.91	-1.04%	5,328,800
Jun 18, 2026	1.93	1.96	1.92	1.93	1.93	-	1,320,400
Jun 16, 2026	1.93	1.93	1.91	1.93	1.93	-0.52%	773,100
Jun 15, 2026	1.93	1.94	1.91	1.94	1.94	0.52%	1,771,000
Jun 12, 2026	1.91	1.93	1.90	1.93	1.93	2.12%	1,149,200
Jun 11, 2026	1.90	1.90	1.88	1.89	1.89	0.53%	1,121,000
Jun 10, 2026	1.88	1.90	1.88	1.88	1.88	0.53%	1,580,600
Jun 9, 2026	1.89	1.90	1.87	1.87	1.87	-0.53%	1,158,900
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