Genting Malaysia Berhad (KLSE:GENM)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.030 (2.46%)
At close: Oct 30, 2026
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.22 | 1.28 | 1.20 | 1.25 | 1.25 | 2.46% | 6,519,400 |
| Oct 29, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 5,294,000 |
| Oct 28, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 9,382,200 |
| Oct 27, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 25,676,800 |
| Oct 26, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 7,233,000 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 24,922,900 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 5,238,000 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,984,000 |
| Oct 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 5,182,700 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 5,916,500 |
| Oct 16, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 4,111,500 |
| Oct 15, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 4,707,200 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 7,571,100 |
| Oct 13, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 14,608,700 |
| Oct 12, 2026 | 1.44 | 1.46 | 1.22 | 1.23 | 1.23 | -17.45% | 30,030,400 |
| 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 |