Genting Berhad (KLSE:GENTING)
Malaysia · Delayed Price · Currency is MYR 1.540
+0.030 (1.99%)
At close: Oct 30, 2026
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 1.99% | 7,992,200 |
| Oct 29, 2026 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | - | 6,803,000 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 4.14% | 9,272,300 |
| Oct 27, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 8,077,100 |
| Oct 26, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 7,836,200 |
| Oct 23, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 10,720,600 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -5.59% | 33,594,800 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 4,507,400 |
| Oct 20, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 5,939,400 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 12,388,300 |
| Oct 16, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 13,066,900 |
| Oct 15, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 20,176,700 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 29,101,700 |
| Oct 13, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 20,681,500 |
| Oct 12, 2026 | 1.73 | 1.74 | 1.45 | 1.45 | 1.45 | -22.87% | 90,405,600 |
| 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 |