Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.26	2.27	2.19	2.20	2.20	-2.65%	8,115,600
Jul 13, 2026	2.29	2.30	2.26	2.26	2.26	-0.44%	1,852,800
Jul 10, 2026	2.23	2.28	2.23	2.27	2.27	1.79%	3,611,200
Jul 9, 2026	2.23	2.25	2.21	2.23	2.23	-	2,215,400
Jul 8, 2026	2.24	2.24	2.22	2.23	2.23	-0.45%	1,612,300
Jul 7, 2026	2.23	2.25	2.21	2.24	2.24	-	2,888,200
Jul 6, 2026	2.25	2.27	2.21	2.24	2.24	-0.44%	2,972,400
Jul 3, 2026	2.19	2.26	2.19	2.25	2.25	3.21%	3,072,800
Jul 2, 2026	2.17	2.18	2.16	2.18	2.18	0.46%	2,029,300
Jul 1, 2026	2.17	2.20	2.16	2.17	2.17	0.46%	3,459,600
Jun 30, 2026	2.17	2.18	2.16	2.16	2.16	-0.46%	4,532,400
Jun 29, 2026	2.19	2.19	2.16	2.17	2.17	-0.91%	2,014,100
Jun 26, 2026	2.17	2.19	2.16	2.19	2.19	0.92%	3,293,800
Jun 25, 2026	2.21	2.22	2.17	2.17	2.17	-1.81%	6,274,800
Jun 24, 2026	2.21	2.23	2.20	2.21	2.21	-	3,418,800
Jun 23, 2026	2.21	2.23	2.20	2.21	2.21	-	4,661,900
Jun 22, 2026	2.23	2.25	2.21	2.21	2.21	-0.90%	5,820,600
Jun 19, 2026	2.26	2.27	2.22	2.23	2.23	-1.33%	9,122,500
Jun 18, 2026	2.25	2.30	2.24	2.26	2.26	-	5,223,000
Jun 16, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	4,287,500
Jun 15, 2026	2.29	2.31	2.25	2.27	2.27	-	4,826,100
Jun 12, 2026	2.27	2.28	2.24	2.27	2.27	0.44%	4,433,000
Jun 11, 2026	2.29	2.29	2.25	2.26	2.26	-0.88%	3,114,000
Jun 10, 2026	2.27	2.28	2.25	2.28	2.28	0.44%	2,495,900
Jun 9, 2026	2.27	2.29	2.26	2.27	2.27	0.44%	2,353,500
Jun 8, 2026	2.30	2.30	2.25	2.26	2.26	-2.16%	4,933,700
Jun 5, 2026	2.34	2.34	2.30	2.31	2.31	-1.28%	2,838,500
Jun 4, 2026	2.30	2.35	2.29	2.34	2.34	1.74%	2,853,800
Jun 3, 2026	2.32	2.36	2.30	2.30	2.30	-0.86%	3,323,800
May 29, 2026	2.31	2.36	2.30	2.32	2.32	0.43%	4,600,600
May 28, 2026	2.30	2.33	2.29	2.31	2.31	-0.86%	3,241,600
May 26, 2026	2.31	2.33	2.29	2.33	2.33	0.87%	3,140,100
May 25, 2026	2.35	2.36	2.30	2.31	2.31	-1.70%	3,711,100
May 22, 2026	2.39	2.45	2.32	2.35	2.35	-	7,018,800
May 21, 2026	2.37	2.38	2.35	2.35	2.35	-0.42%	2,978,500
May 20, 2026	2.38	2.39	2.36	2.36	2.36	-1.67%	2,237,200
May 19, 2026	2.37	2.40	2.36	2.40	2.40	1.27%	1,941,800
May 18, 2026	2.43	2.43	2.37	2.37	2.37	-3.27%	4,314,900
May 15, 2026	2.45	2.48	2.44	2.45	2.45	0.41%	3,685,500
May 14, 2026	2.47	2.48	2.43	2.44	2.44	-1.21%	3,690,200
May 13, 2026	2.50	2.51	2.46	2.47	2.47	-1.59%	4,620,200
May 12, 2026	2.55	2.56	2.51	2.51	2.51	-1.57%	3,254,100
May 11, 2026	2.53	2.55	2.51	2.55	2.55	1.19%	2,634,900
May 8, 2026	2.58	2.58	2.52	2.52	2.52	-2.33%	4,779,400
May 7, 2026	2.59	2.61	2.58	2.58	2.58	-	2,646,400
May 6, 2026	2.57	2.62	2.57	2.58	2.58	0.39%	3,755,100
May 5, 2026	2.58	2.58	2.56	2.57	2.57	-0.39%	1,608,800
May 4, 2026	2.59	2.65	2.57	2.58	2.58	0.39%	2,486,600
Apr 30, 2026	2.60	2.60	2.55	2.57	2.57	-1.15%	3,633,000
Apr 29, 2026	2.65	2.65	2.59	2.60	2.60	-1.52%	3,044,100