Skip to main content
logo
Genting Berhad (KLSE:GENTING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.880
-0.050 (-2.59%)
At close: Sep 21, 2026

Genting Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20261.921.921.871.881.88-2.59%4,487,300
Sep 18, 20261.881.941.871.931.931.58%10,571,600
Sep 17, 20261.931.931.871.901.90-1.55%5,233,200
Sep 15, 20261.921.981.921.931.930.52%4,092,900
Sep 14, 20261.931.941.901.921.92-1.03%2,805,800
Sep 11, 20261.971.971.931.941.94-1.52%3,873,800
Sep 10, 20261.931.981.891.971.972.07%9,760,900
Sep 9, 20262.002.011.911.931.93-3.98%9,814,300
Sep 8, 20262.022.032.002.012.01-1.95%4,005,500
Sep 7, 20262.042.062.022.052.050.49%1,827,300
Sep 4, 20262.042.052.022.042.04-1,984,500
Sep 3, 20262.032.042.012.042.040.99%2,184,600
Sep 2, 20262.042.042.002.022.02-0.49%4,967,800
Sep 1, 20262.072.082.032.032.03-1.46%4,382,300
Aug 28, 20262.122.122.052.062.06-2.83%5,864,600
Aug 27, 20262.122.142.102.122.120.47%4,074,700
Aug 26, 20262.092.122.092.112.111.44%2,675,100
Aug 24, 20262.112.112.072.082.08-0.95%5,522,400
Aug 21, 20262.192.192.082.102.10-6.25%17,692,500
Aug 20, 20262.212.272.212.242.241.82%4,764,800
Aug 19, 20262.242.262.202.202.20-2.22%6,067,400
Aug 18, 20262.302.302.232.252.25-1.32%5,623,700
Aug 17, 20262.242.322.232.282.281.79%8,181,700
Aug 14, 20262.222.252.212.242.241.36%4,672,300
Aug 13, 20262.272.292.212.212.21-3.91%7,003,400
Aug 12, 20262.202.382.202.302.304.55%20,475,200
Aug 11, 20262.182.242.182.202.200.92%6,728,400
Aug 10, 20262.102.212.102.182.183.81%7,311,000
Aug 7, 20262.102.122.102.102.10-2,421,000
Aug 6, 20262.112.132.102.102.10-0.47%3,823,000
Aug 5, 20262.122.132.102.112.11-2,939,000
Aug 4, 20262.112.152.102.112.11-2,900,900
Aug 3, 20262.122.122.102.112.11-0.47%5,555,600
Jul 31, 20262.132.162.112.122.12-0.47%5,299,800
Jul 30, 20262.152.152.112.132.13-1.39%6,498,700
Jul 29, 20262.172.172.152.162.16-4,694,500
Jul 28, 20262.172.172.152.162.16-0.46%3,858,600
Jul 27, 20262.192.212.172.172.17-0.46%2,109,300
Jul 24, 20262.162.192.152.182.180.93%3,273,100
Jul 23, 20262.182.192.162.162.16-0.92%3,463,100
Jul 22, 20262.182.182.162.182.18-4,006,600
Jul 21, 20262.182.192.172.182.18-2,766,700
Jul 20, 20262.192.202.172.182.18-0.46%3,367,600
Jul 17, 20262.202.212.182.192.19-0.45%2,995,100
Jul 16, 20262.192.222.182.202.200.46%5,439,400
Jul 15, 20262.202.222.182.192.19-0.45%3,718,700
Jul 14, 20262.262.272.192.202.20-2.65%8,115,600
Jul 13, 20262.292.302.262.262.26-0.44%1,852,800
Jul 10, 20262.232.282.232.272.271.79%3,611,200
Jul 9, 20262.232.252.212.232.23-2,215,400