Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.73	0.73	0.73	0.73	0.73	-5.02%	800
Jan 30, 2026	0.77	0.77	0.73	0.77	0.77	-3.28%	10,000
Dec 4, 2025	0.79	0.79	0.79	0.79	0.79	2.47%	2,401
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	0.69%	268
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	-10.23%	746
Oct 28, 2025	0.86	0.86	0.86	0.86	0.86	9.65%	5,000
Oct 27, 2025	0.78	0.78	0.78	0.78	0.78	2.43%	1,000
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	1.25%	1,248
Oct 14, 2025	0.67	0.75	0.67	0.75	0.75	4.66%	2,872
Oct 10, 2025	0.72	0.72	0.72	0.72	0.72	4.13%	1,380
Oct 2, 2025	0.69	0.69	0.69	0.69	0.69	-6.95%	300
Sep 26, 2025	0.70	0.74	0.70	0.74	0.74	9.99%	272
Sep 3, 2025	0.68	0.68	0.68	0.68	0.68	-5.55%	1,000
Aug 28, 2025	0.71	0.71	0.71	0.71	0.71	-7.46%	200