Genting Berhad (KLSE:GENTING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.960
-0.010 (-0.34%)
At close: Aug 22, 2025

Genting Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.983.012.962.962.96-0.34%8,947,700
Aug 21, 20253.053.072.972.972.97-2.62%13,307,700
Aug 20, 20253.103.113.043.053.05-1.61%4,374,700
Aug 19, 20253.043.193.033.103.102.31%9,725,400
Aug 18, 20253.083.103.033.033.03-1.62%7,474,200
Aug 15, 20253.093.113.053.083.08-0.32%5,094,800
Aug 14, 20253.063.103.023.093.090.65%5,130,900
Aug 13, 20253.003.093.003.073.071.99%6,493,600
Aug 12, 20252.993.042.983.013.010.67%5,506,100
Aug 11, 20252.983.012.982.992.990.34%2,532,400
Aug 8, 20252.993.002.942.982.98-0.67%9,999,000
Aug 7, 20253.023.033.003.003.00-0.33%3,422,600
Aug 6, 20253.043.043.003.013.01-0.99%2,782,800
Aug 5, 20253.083.083.023.043.04-0.98%5,179,300
Aug 4, 20253.063.083.053.073.07-1,998,600
Aug 1, 20253.123.133.063.073.07-1.92%3,943,700
Jul 31, 20253.103.133.093.133.130.64%2,932,400
Jul 30, 20253.073.113.073.113.111.30%2,624,100
Jul 29, 20253.083.123.073.073.07-2,571,800
Jul 28, 20253.083.103.063.073.07-0.65%2,049,700
Jul 25, 20253.103.113.053.093.09-0.32%2,375,100
Jul 24, 20253.133.133.093.103.10-0.96%1,525,900
Jul 23, 20253.083.133.073.133.131.95%2,623,300
Jul 22, 20253.073.093.053.073.07-1,685,900
Jul 21, 20253.083.093.053.073.07-0.32%2,139,300
Jul 18, 20253.093.123.083.083.08-1,556,200
Jul 17, 20253.053.103.053.083.080.98%3,885,200
Jul 16, 20253.083.093.043.053.05-0.97%3,557,300
Jul 15, 20253.093.123.073.083.08-0.32%1,674,400
Jul 14, 20253.113.133.053.093.09-0.64%5,422,200
Jul 11, 20253.173.183.093.113.11-2.20%6,096,600
Jul 10, 20253.183.213.153.183.18-2,579,500
Jul 9, 20253.123.233.123.183.181.92%8,870,400
Jul 8, 20253.123.163.093.123.12-0.32%3,941,600
Jul 7, 20253.103.133.063.133.130.64%2,993,400
Jul 4, 20253.113.143.093.113.11-2,098,000
Jul 3, 20253.103.123.093.113.110.32%1,839,500
Jul 2, 20253.083.133.073.103.100.65%3,116,200
Jul 1, 20253.053.093.033.083.080.98%3,465,000
Jun 30, 20253.073.093.033.053.05-0.65%3,151,600
Jun 26, 20253.093.103.043.073.07-0.65%4,031,100
Jun 25, 20253.073.103.063.093.090.65%2,356,100
Jun 24, 20253.023.073.023.073.071.99%4,063,600
Jun 23, 20253.003.022.963.013.01-1.63%5,320,300
Jun 20, 20252.973.062.963.063.063.38%7,993,400
Jun 19, 20253.003.022.952.962.96-1.33%9,285,000
Jun 18, 20253.033.053.003.003.00-0.66%4,112,100
Jun 17, 20253.013.053.013.023.020.33%2,586,700
Jun 16, 20253.053.053.013.013.01-1.95%4,119,200
Jun 13, 20253.093.093.053.073.07-0.32%2,961,300