Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	2.17	2.17	2.15	2.16	2.16	-0.46%	3,858,600
Jul 27, 2026	2.19	2.21	2.17	2.17	2.17	-0.46%	2,109,300
Jul 24, 2026	2.16	2.19	2.15	2.18	2.18	0.93%	3,273,100
Jul 23, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	3,463,100
Jul 22, 2026	2.18	2.18	2.16	2.18	2.18	-	4,006,600
Jul 21, 2026	2.18	2.19	2.17	2.18	2.18	-	2,766,700
Jul 20, 2026	2.19	2.20	2.17	2.18	2.18	-0.46%	3,367,600
Jul 17, 2026	2.20	2.21	2.18	2.19	2.19	-0.45%	2,995,100
Jul 16, 2026	2.19	2.22	2.18	2.20	2.20	0.46%	5,439,400
Jul 15, 2026	2.20	2.22	2.18	2.19	2.19	-0.45%	3,718,700
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