Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.490
+0.030 (2.05%)
At close: Oct 9, 2026
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 1,282,200 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 2,898,800 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 2,377,300 |
| Oct 6, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 1,553,400 |
| Oct 5, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | - | 1,106,300 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 1,902,500 |
| Oct 1, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 906,800 |
| Sep 30, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 2,829,000 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 1,558,300 |
| Sep 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 743,000 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 726,500 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 1,114,100 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 1,303,900 |
| Sep 22, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 2,037,900 |
| Sep 21, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,007,900 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 4,933,900 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 2,665,700 |
| Sep 15, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 1,238,300 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 1,254,400 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 1,814,400 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 3,472,600 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 8,865,500 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 3,714,900 |
| Sep 7, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,826,300 |
| Sep 4, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 1,584,400 |
| Sep 3, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 1,331,800 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 2,769,500 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 3,454,000 |
| 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 |