Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	2.70	2.72	2.62	2.64	2.64	-2.58%	4,913,300
Apr 27, 2026	2.79	2.84	2.68	2.71	2.71	-1.45%	10,288,100
Apr 24, 2026	2.59	2.76	2.59	2.75	2.75	7.00%	12,333,300
Apr 23, 2026	2.53	2.58	2.53	2.57	2.57	1.58%	3,211,900
Apr 22, 2026	2.53	2.57	2.49	2.53	2.53	-	4,444,700
Apr 21, 2026	2.38	2.53	2.38	2.53	2.53	6.75%	7,032,600
Apr 20, 2026	2.38	2.40	2.35	2.37	2.37	-0.42%	1,742,000
Apr 17, 2026	2.37	2.39	2.35	2.38	2.38	0.42%	1,705,700
Apr 16, 2026	2.35	2.39	2.35	2.37	2.37	0.85%	3,761,900
Apr 15, 2026	2.35	2.39	2.34	2.35	2.35	0.43%	3,289,800
Apr 14, 2026	2.34	2.35	2.31	2.34	2.34	-0.43%	2,874,000
Apr 13, 2026	2.38	2.38	2.31	2.35	2.35	-0.84%	2,225,900
Apr 10, 2026	2.37	2.40	2.35	2.37	2.37	0.85%	1,168,500
Apr 9, 2026	2.41	2.42	2.35	2.35	2.35	-2.49%	3,149,000
Apr 8, 2026	2.39	2.41	2.37	2.41	2.41	2.55%	4,051,500
Apr 7, 2026	2.33	2.39	2.33	2.35	2.35	1.29%	2,297,200
Apr 6, 2026	2.33	2.35	2.31	2.32	2.32	-1.28%	1,855,500
Apr 3, 2026	2.27	2.42	2.26	2.35	2.35	3.07%	4,942,600
Apr 2, 2026	2.30	2.31	2.25	2.28	2.28	-0.44%	2,535,800
Apr 1, 2026	2.26	2.31	2.25	2.29	2.29	2.69%	8,104,500
Mar 31, 2026	2.21	2.24	2.20	2.23	2.23	0.90%	7,603,900
Mar 30, 2026	2.30	2.30	2.20	2.21	2.21	-3.91%	11,452,500
Mar 27, 2026	2.31	2.33	2.30	2.30	2.30	-0.43%	5,616,400
Mar 26, 2026	2.35	2.35	2.30	2.31	2.31	-1.70%	8,021,400
Mar 25, 2026	2.42	2.43	2.30	2.35	2.35	-2.08%	14,872,800
Mar 24, 2026	2.52	2.54	2.39	2.40	2.40	-5.14%	13,062,200
Mar 19, 2026	2.54	2.61	2.52	2.53	2.53	-1.17%	6,148,400
Mar 18, 2026	2.53	2.57	2.53	2.56	2.56	1.19%	2,818,100
Mar 17, 2026	2.51	2.55	2.51	2.53	2.53	-1.17%	1,899,600
Mar 16, 2026	2.55	2.58	2.55	2.56	2.51	0.39%	3,468,100
Mar 13, 2026	2.57	2.59	2.55	2.55	2.50	-1.16%	3,735,300
Mar 12, 2026	2.55	2.59	2.55	2.58	2.53	0.78%	2,543,700
Mar 11, 2026	2.60	2.62	2.55	2.56	2.51	-1.16%	3,995,600
Mar 10, 2026	2.57	2.60	2.55	2.59	2.54	2.78%	5,119,800
Mar 9, 2026	2.59	2.59	2.51	2.52	2.47	-3.82%	16,317,100
Mar 6, 2026	2.61	2.64	2.58	2.62	2.57	-	6,926,700
Mar 5, 2026	2.63	2.66	2.61	2.62	2.57	-	4,210,500
Mar 4, 2026	2.67	2.68	2.60	2.62	2.57	-1.87%	6,914,300
Mar 3, 2026	2.77	2.77	2.66	2.67	2.62	-3.26%	11,107,700
Mar 2, 2026	2.80	2.81	2.76	2.76	2.71	-2.47%	7,633,000
Feb 27, 2026	2.82	2.85	2.81	2.83	2.77	-1.05%	7,090,200
Feb 26, 2026	2.90	2.91	2.85	2.86	2.80	-2.05%	3,442,200