Genting Berhad (KLSE:GENTING)
Malaysia · Delayed Price · Currency is MYR 1.880
+0.040 (2.17%)
At close: Oct 9, 2026
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | 2.17% | 2,689,500 |
| Oct 8, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 4,246,400 |
| Oct 7, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 4,561,300 |
| Oct 6, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 3,272,700 |
| Oct 5, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | - | 2,212,600 |
| Oct 2, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 3,918,500 |
| Oct 1, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 1,523,400 |
| Sep 30, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 3,432,100 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 2,590,000 |
| Sep 28, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 3,534,900 |
| Sep 25, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | - | 3,205,600 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 3,546,400 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 3,453,600 |
| Sep 22, 2026 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 4,153,500 |
| Sep 21, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.59% | 4,487,300 |
| Sep 18, 2026 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 1.58% | 10,571,600 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 5,233,200 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | 0.52% | 4,092,900 |
| Sep 14, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 2,805,800 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 3,873,800 |
| Sep 10, 2026 | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | 2.07% | 9,760,900 |
| Sep 9, 2026 | 2.00 | 2.01 | 1.91 | 1.93 | 1.93 | -3.98% | 9,814,300 |
| Sep 8, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -1.95% | 4,005,500 |
| Sep 7, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 1,827,300 |
| Sep 4, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 1,984,500 |
| Sep 3, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | 0.99% | 2,184,600 |
| Sep 2, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 4,967,800 |
| Sep 1, 2026 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -1.46% | 4,382,300 |
| Aug 28, 2026 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -2.83% | 5,864,600 |
| Aug 27, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 4,074,700 |
| Aug 26, 2026 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | 1.44% | 2,675,100 |
| Aug 24, 2026 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.95% | 5,522,400 |
| Aug 21, 2026 | 2.19 | 2.19 | 2.08 | 2.10 | 2.10 | -6.25% | 17,692,500 |
| Aug 20, 2026 | 2.21 | 2.27 | 2.21 | 2.24 | 2.24 | 1.82% | 4,764,800 |
| Aug 19, 2026 | 2.24 | 2.26 | 2.20 | 2.20 | 2.20 | -2.22% | 6,067,400 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.23 | 2.25 | 2.25 | -1.32% | 5,623,700 |
| Aug 17, 2026 | 2.24 | 2.32 | 2.23 | 2.28 | 2.28 | 1.79% | 8,181,700 |
| Aug 14, 2026 | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | 1.36% | 4,672,300 |
| Aug 13, 2026 | 2.27 | 2.29 | 2.21 | 2.21 | 2.21 | -3.91% | 7,003,400 |
| Aug 12, 2026 | 2.20 | 2.38 | 2.20 | 2.30 | 2.30 | 4.55% | 20,475,200 |
| Aug 11, 2026 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | 0.92% | 6,728,400 |
| Aug 10, 2026 | 2.10 | 2.21 | 2.10 | 2.18 | 2.18 | 3.81% | 7,311,000 |
| Aug 7, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 2,421,000 |
| Aug 6, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.47% | 3,823,000 |
| Aug 5, 2026 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | - | 2,939,000 |
| Aug 4, 2026 | 2.11 | 2.15 | 2.10 | 2.11 | 2.11 | - | 2,900,900 |
| Aug 3, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 5,555,600 |
| Jul 31, 2026 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.47% | 5,299,800 |
| Jul 30, 2026 | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -1.39% | 6,498,700 |
| Jul 29, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | - | 4,694,500 |