Genting Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.72	1.78	1.70	1.78	1.78	4.09%	2,983,500
Aug 7, 2026	1.72	1.72	1.70	1.71	1.71	-0.58%	1,091,300
Aug 6, 2026	1.71	1.72	1.70	1.72	1.72	1.18%	2,416,100
Aug 5, 2026	1.75	1.76	1.70	1.70	1.70	-2.86%	4,664,700
Aug 4, 2026	1.76	1.78	1.75	1.75	1.75	-0.57%	979,100
Aug 3, 2026	1.75	1.76	1.75	1.76	1.76	0.57%	1,029,700
Jul 31, 2026	1.78	1.78	1.75	1.75	1.75	-1.69%	2,096,800
Jul 30, 2026	1.80	1.80	1.77	1.78	1.78	-1.11%	831,100
Jul 29, 2026	1.78	1.80	1.77	1.80	1.80	1.12%	1,760,700
Jul 28, 2026	1.78	1.78	1.76	1.78	1.78	0.56%	2,261,500
Jul 27, 2026	1.78	1.80	1.77	1.77	1.77	-0.56%	956,700
Jul 24, 2026	1.78	1.79	1.76	1.78	1.78	-	1,937,100
Jul 23, 2026	1.80	1.81	1.78	1.78	1.78	-1.11%	1,650,300
Jul 22, 2026	1.81	1.82	1.80	1.80	1.80	-0.55%	1,687,000
Jul 21, 2026	1.82	1.83	1.81	1.81	1.81	-0.55%	1,578,600
Jul 20, 2026	1.82	1.83	1.81	1.82	1.82	-	1,433,100
Jul 17, 2026	1.82	1.83	1.82	1.82	1.82	-0.55%	649,300
Jul 16, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	880,500
Jul 15, 2026	1.82	1.83	1.81	1.82	1.82	-	1,192,400
Jul 14, 2026	1.87	1.88	1.81	1.82	1.82	-2.67%	2,570,200
Jul 13, 2026	1.89	1.89	1.87	1.87	1.87	-1.06%	1,075,800
Jul 10, 2026	1.87	1.89	1.87	1.89	1.89	1.07%	1,584,700
Jul 9, 2026	1.87	1.89	1.87	1.87	1.87	-	566,500
Jul 8, 2026	1.88	1.89	1.87	1.87	1.87	-1.06%	711,300
Jul 7, 2026	1.87	1.91	1.87	1.89	1.89	1.07%	1,060,700
Jul 6, 2026	1.87	1.88	1.86	1.87	1.87	-	1,055,900
Jul 3, 2026	1.86	1.89	1.86	1.87	1.87	-	1,970,300
Jul 2, 2026	1.85	1.87	1.85	1.87	1.87	1.08%	580,800
Jul 1, 2026	1.88	1.88	1.85	1.85	1.85	-1.07%	1,096,000
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