Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.010 (-0.58%)
At close: Aug 28, 2026
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 1,851,100 |
| Aug 27, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 1,582,600 |
| Aug 26, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 1,961,500 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 3,222,200 |
| Aug 21, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 3,586,400 |
| Aug 20, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 1,921,400 |
| Aug 19, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 1,843,900 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 1,556,300 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 3,679,900 |
| Aug 14, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 557,300 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,183,000 |
| Aug 12, 2026 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | 2.29% | 3,522,600 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 1,798,500 |
| 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 |