Genting Berhad (KLSE:GENTING)
Malaysia · Delayed Price · Currency is MYR 2.940
+0.110 (3.89%)
At close: Sep 17, 2025
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -0.70% | 7,188,400 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -2.06% | 6,496,900 |
| Sep 10, 2025 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 6,855,900 |
| Sep 9, 2025 | 2.81 | 2.92 | 2.80 | 2.89 | 2.89 | 3.21% | 12,958,400 |
| Sep 8, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | 0.36% | 6,174,300 |
| Sep 4, 2025 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -1.06% | 9,700,200 |
| Sep 3, 2025 | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | 1.81% | 8,675,300 |
| Sep 2, 2025 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -3.15% | 18,318,800 |
| Aug 29, 2025 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | 0.70% | 15,385,300 |
| Aug 28, 2025 | 2.85 | 2.90 | 2.83 | 2.84 | 2.84 | - | 16,313,200 |
| Aug 27, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | 1.43% | 16,483,500 |
| Aug 26, 2025 | 2.89 | 2.90 | 2.80 | 2.80 | 2.80 | -2.78% | 161,283,000 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 15,450,900 |
| Aug 22, 2025 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.34% | 8,947,700 |
| Aug 21, 2025 | 3.05 | 3.07 | 2.97 | 2.97 | 2.97 | -2.62% | 13,307,700 |
| Aug 20, 2025 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | -1.61% | 4,374,700 |
| Aug 19, 2025 | 3.04 | 3.19 | 3.03 | 3.10 | 3.10 | 2.31% | 9,725,400 |
| Aug 18, 2025 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 7,474,200 |
| Aug 15, 2025 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -0.32% | 5,094,800 |
| Aug 14, 2025 | 3.06 | 3.10 | 3.02 | 3.09 | 3.09 | 0.65% | 5,130,900 |
| Aug 13, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 1.99% | 6,493,600 |
| Aug 12, 2025 | 2.99 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 5,506,100 |
| Aug 11, 2025 | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | 0.34% | 2,532,400 |
| Aug 8, 2025 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 9,999,000 |
| Aug 7, 2025 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 3,422,600 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 2,782,800 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 5,179,300 |
| Aug 4, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | - | 1,998,600 |
| Aug 1, 2025 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | -1.92% | 3,943,700 |
| Jul 31, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 3.13 | 0.64% | 2,932,400 |
| Jul 30, 2025 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 2,624,100 |
| Jul 29, 2025 | 3.08 | 3.12 | 3.07 | 3.07 | 3.07 | - | 2,571,800 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 2,049,700 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 2,375,100 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 1,525,900 |
| Jul 23, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 2,623,300 |
| Jul 22, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 1,685,900 |
| Jul 21, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 2,139,300 |
| Jul 18, 2025 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | - | 1,556,200 |
| Jul 17, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 3,885,200 |
| Jul 16, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 3,557,300 |
| Jul 15, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 1,674,400 |
| Jul 14, 2025 | 3.11 | 3.13 | 3.05 | 3.09 | 3.09 | -0.64% | 5,422,200 |
| Jul 11, 2025 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -2.20% | 6,096,600 |
| Jul 10, 2025 | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | - | 2,579,500 |
| Jul 9, 2025 | 3.12 | 3.23 | 3.12 | 3.18 | 3.18 | 1.92% | 8,870,400 |
| Jul 8, 2025 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | -0.32% | 3,941,600 |
| Jul 7, 2025 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | 0.64% | 2,993,400 |
| Jul 4, 2025 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | - | 2,098,000 |
| Jul 3, 2025 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | 0.32% | 1,839,500 |