Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.61	2.64	2.58	2.62	2.62	-	6,926,700
Mar 5, 2026	2.63	2.66	2.61	2.62	2.62	-	4,210,500
Mar 4, 2026	2.67	2.68	2.60	2.62	2.62	-1.87%	6,914,300
Mar 3, 2026	2.77	2.77	2.66	2.67	2.67	-3.26%	11,107,700
Mar 2, 2026	2.80	2.81	2.76	2.76	2.76	-2.47%	7,633,000
Feb 27, 2026	2.82	2.85	2.81	2.83	2.83	-1.05%	7,090,200
Feb 26, 2026	2.90	2.91	2.85	2.86	2.86	-2.05%	3,442,200
Feb 25, 2026	2.94	2.95	2.90	2.92	2.92	-1.02%	4,856,700
Feb 24, 2026	2.96	2.97	2.91	2.95	2.95	-0.67%	2,831,200
Feb 23, 2026	2.96	2.98	2.95	2.97	2.97	0.34%	1,083,700
Feb 20, 2026	2.99	2.99	2.94	2.96	2.96	-1.00%	1,324,100
Feb 19, 2026	2.90	2.99	2.89	2.99	2.99	3.10%	5,814,800
Feb 16, 2026	2.90	2.93	2.89	2.90	2.90	-	2,798,700
Feb 13, 2026	2.87	2.91	2.86	2.90	2.90	0.69%	1,470,600
Feb 12, 2026	2.89	2.91	2.87	2.88	2.88	-0.35%	4,271,000
Feb 11, 2026	2.92	2.93	2.88	2.89	2.89	-1.03%	2,783,400
Feb 10, 2026	2.97	2.98	2.92	2.92	2.92	-1.68%	2,519,800
Feb 9, 2026	2.88	3.02	2.85	2.97	2.97	3.13%	7,852,500
Feb 6, 2026	2.83	2.88	2.82	2.88	2.88	1.41%	4,289,300
Feb 5, 2026	2.87	2.87	2.83	2.84	2.84	-1.05%	4,791,300
Feb 4, 2026	2.88	2.89	2.85	2.87	2.87	-0.35%	1,326,600
Feb 3, 2026	2.86	2.92	2.86	2.88	2.88	0.70%	2,545,600
Jan 30, 2026	2.88	2.89	2.85	2.86	2.86	-0.35%	3,513,700
Jan 29, 2026	2.88	2.88	2.86	2.87	2.87	-0.35%	2,509,700
Jan 28, 2026	2.92	2.93	2.88	2.88	2.88	-1.03%	3,290,100
Jan 27, 2026	2.90	2.93	2.89	2.91	2.91	0.34%	4,127,900
Jan 26, 2026	2.88	2.93	2.87	2.90	2.90	0.35%	4,307,100
Jan 23, 2026	2.87	2.90	2.87	2.89	2.89	0.35%	1,699,800
Jan 22, 2026	2.87	2.90	2.86	2.88	2.88	0.70%	2,465,900
Jan 21, 2026	2.87	2.88	2.85	2.86	2.86	-0.35%	3,431,100
Jan 20, 2026	2.88	2.89	2.86	2.87	2.87	-0.35%	2,948,200
Jan 19, 2026	2.89	2.90	2.88	2.88	2.88	-0.35%	2,166,000
Jan 16, 2026	2.93	2.93	2.88	2.89	2.89	-1.37%	3,590,000
Jan 15, 2026	2.96	2.96	2.91	2.93	2.93	-1.01%	2,955,600
Jan 14, 2026	2.93	2.97	2.93	2.96	2.96	1.02%	2,321,900
Jan 13, 2026	2.92	2.95	2.91	2.93	2.93	0.69%	2,928,400
Jan 12, 2026	2.96	2.96	2.90	2.91	2.91	-1.69%	7,838,300
Jan 9, 2026	2.98	2.99	2.95	2.96	2.96	-0.34%	6,390,800
Jan 8, 2026	2.99	3.00	2.97	2.97	2.97	-0.67%	2,193,400
Jan 7, 2026	3.04	3.04	2.98	2.99	2.99	-1.64%	3,248,500
Jan 6, 2026	3.00	3.05	3.00	3.04	3.04	1.33%	5,603,900
Jan 5, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	2,601,000
Jan 2, 2026	3.02	3.02	2.96	2.98	2.98	-1.32%	4,303,400
Dec 31, 2025	2.99	3.04	2.96	3.02	3.02	1.34%	7,767,100
Dec 30, 2025	3.00	3.02	2.97	2.98	2.98	-0.67%	4,586,400
Dec 29, 2025	3.02	3.04	2.99	3.00	3.00	-0.66%	4,005,500
Dec 26, 2025	3.03	3.03	3.01	3.02	3.02	-0.33%	2,177,100
Dec 24, 2025	3.04	3.07	3.03	3.03	3.03	-0.66%	2,173,400
Dec 23, 2025	3.02	3.05	3.01	3.05	3.05	0.99%	1,726,300
Dec 22, 2025	3.03	3.04	3.01	3.02	3.02	-0.33%	2,907,400