Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.31	2.33	2.30	2.30	2.30	-0.43%	5,616,400
Mar 26, 2026	2.35	2.35	2.30	2.31	2.31	-1.70%	8,021,400
Mar 25, 2026	2.42	2.43	2.30	2.35	2.35	-2.08%	14,872,800
Mar 24, 2026	2.52	2.54	2.39	2.40	2.40	-5.14%	13,062,200
Mar 19, 2026	2.54	2.61	2.52	2.53	2.53	-1.17%	6,148,400
Mar 18, 2026	2.53	2.57	2.53	2.56	2.56	1.19%	2,818,100
Mar 17, 2026	2.51	2.55	2.51	2.53	2.53	-1.17%	1,899,600
Mar 16, 2026	2.55	2.58	2.55	2.56	2.51	0.39%	3,468,100
Mar 13, 2026	2.57	2.59	2.55	2.55	2.50	-1.16%	3,735,300
Mar 12, 2026	2.55	2.59	2.55	2.58	2.53	0.78%	2,543,700
Mar 11, 2026	2.60	2.62	2.55	2.56	2.51	-1.16%	3,995,600
Mar 10, 2026	2.57	2.60	2.55	2.59	2.54	2.78%	5,119,800
Mar 9, 2026	2.59	2.59	2.51	2.52	2.47	-3.82%	16,317,100
Mar 6, 2026	2.61	2.64	2.58	2.62	2.57	-	6,926,700
Mar 5, 2026	2.63	2.66	2.61	2.62	2.57	-	4,210,500
Mar 4, 2026	2.67	2.68	2.60	2.62	2.57	-1.87%	6,914,300
Mar 3, 2026	2.77	2.77	2.66	2.67	2.62	-3.26%	11,107,700
Mar 2, 2026	2.80	2.81	2.76	2.76	2.71	-2.47%	7,633,000
Feb 27, 2026	2.82	2.85	2.81	2.83	2.77	-1.05%	7,090,200
Feb 26, 2026	2.90	2.91	2.85	2.86	2.80	-2.05%	3,442,200
Feb 25, 2026	2.94	2.95	2.90	2.92	2.86	-1.02%	4,856,700
Feb 24, 2026	2.96	2.97	2.91	2.95	2.89	-0.67%	2,831,200
Feb 23, 2026	2.96	2.98	2.95	2.97	2.91	0.34%	1,083,700
Feb 20, 2026	2.99	2.99	2.94	2.96	2.90	-1.00%	1,324,100
Feb 19, 2026	2.90	2.99	2.89	2.99	2.93	3.10%	5,814,800
Feb 16, 2026	2.90	2.93	2.89	2.90	2.84	-	2,798,700
Feb 13, 2026	2.87	2.91	2.86	2.90	2.84	0.69%	1,470,600
Feb 12, 2026	2.89	2.91	2.87	2.88	2.82	-0.35%	4,271,000
Feb 11, 2026	2.92	2.93	2.88	2.89	2.83	-1.03%	2,783,400
Feb 10, 2026	2.97	2.98	2.92	2.92	2.86	-1.68%	2,519,800
Feb 9, 2026	2.88	3.02	2.85	2.97	2.91	3.13%	7,852,500
Feb 6, 2026	2.83	2.88	2.82	2.88	2.82	1.41%	4,289,300
Feb 5, 2026	2.87	2.87	2.83	2.84	2.78	-1.05%	4,791,300
Feb 4, 2026	2.88	2.89	2.85	2.87	2.81	-0.35%	1,326,600
Feb 3, 2026	2.86	2.92	2.86	2.88	2.82	0.70%	2,545,600
Jan 30, 2026	2.88	2.89	2.85	2.86	2.80	-0.35%	3,513,700
Jan 29, 2026	2.88	2.88	2.86	2.87	2.81	-0.35%	2,509,700
Jan 28, 2026	2.92	2.93	2.88	2.88	2.82	-1.03%	3,290,100
Jan 27, 2026	2.90	2.93	2.89	2.91	2.85	0.34%	4,127,900
Jan 26, 2026	2.88	2.93	2.87	2.90	2.84	0.35%	4,307,100
Jan 23, 2026	2.87	2.90	2.87	2.89	2.83	0.35%	1,699,800
Jan 22, 2026	2.87	2.90	2.86	2.88	2.82	0.70%	2,465,900
Jan 21, 2026	2.87	2.88	2.85	2.86	2.80	-0.35%	3,431,100
Jan 20, 2026	2.88	2.89	2.86	2.87	2.81	-0.35%	2,948,200
Jan 19, 2026	2.89	2.90	2.88	2.88	2.82	-0.35%	2,166,000
Jan 16, 2026	2.93	2.93	2.88	2.89	2.83	-1.37%	3,590,000
Jan 15, 2026	2.96	2.96	2.91	2.93	2.87	-1.01%	2,955,600
Jan 14, 2026	2.93	2.97	2.93	2.96	2.90	1.02%	2,321,900
Jan 13, 2026	2.92	2.95	2.91	2.93	2.87	0.69%	2,928,400
Jan 12, 2026	2.96	2.96	2.90	2.91	2.85	-1.69%	7,838,300