Genting Berhad (KLSE:GENTING)
Malaysia · Delayed Price · Currency is MYR 3.070
-0.060 (-1.92%)
At close: Aug 1, 2025
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | 0.65% | 3,116,200 |
| Jul 1, 2025 | 3.05 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 3,465,000 |
| Jun 30, 2025 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 3,151,600 |
| Jun 26, 2025 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 4,031,100 |
| Jun 25, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 2,356,100 |
| Jun 24, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.99% | 4,063,600 |
| Jun 23, 2025 | 3.00 | 3.02 | 2.96 | 3.01 | 3.01 | -1.63% | 5,320,300 |
| Jun 20, 2025 | 2.97 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 7,993,400 |
| Jun 19, 2025 | 3.00 | 3.02 | 2.95 | 2.96 | 2.96 | -1.33% | 9,285,000 |
| Jun 18, 2025 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 4,112,100 |
| Jun 17, 2025 | 3.01 | 3.05 | 3.01 | 3.02 | 3.02 | 0.33% | 2,586,700 |
| Jun 16, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.95% | 4,119,200 |
| Jun 13, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 2,961,300 |
| Jun 12, 2025 | 3.09 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 2,795,600 |
| Jun 11, 2025 | 3.15 | 3.17 | 3.06 | 3.07 | 3.07 | -2.54% | 4,739,700 |
| Jun 10, 2025 | 3.14 | 3.17 | 3.04 | 3.15 | 3.15 | 0.32% | 6,640,600 |
| Jun 9, 2025 | 3.03 | 3.18 | 2.99 | 3.14 | 3.14 | 3.63% | 11,733,900 |
| Jun 6, 2025 | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | 0.33% | 4,282,600 |
| Jun 5, 2025 | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 4,321,500 |
| Jun 4, 2025 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | 0.67% | 7,681,400 |
| Jun 3, 2025 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -0.67% | 9,157,700 |
| May 30, 2025 | 3.05 | 3.07 | 3.00 | 3.00 | 3.00 | -4.15% | 17,802,300 |
| May 29, 2025 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.57% | 4,227,700 |
| May 28, 2025 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | 0.32% | 4,607,100 |
| May 27, 2025 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | 0.96% | 4,357,600 |
| May 26, 2025 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 4,716,300 |
| May 23, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 1,504,000 |
| May 22, 2025 | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | -0.63% | 3,910,700 |