Genting Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2025	0.64	0.64	0.64	0.64	0.64	-4.88%	220
Apr 7, 2025	0.68	0.68	0.68	0.68	0.68	-15.09%	220
Mar 14, 2025	0.80	0.80	0.80	0.80	0.80	2.15%	100
Mar 11, 2025	0.78	0.78	0.78	0.78	0.77	3.37%	2,001
Mar 10, 2025	0.76	0.76	0.75	0.75	0.74	11.86%	2,200
Mar 7, 2025	0.71	0.71	0.67	0.67	0.66	-7.66%	1,000
Mar 4, 2025	0.73	0.73	0.73	0.73	0.72	-14.87%	500
Feb 20, 2025	0.86	0.86	0.86	0.86	0.85	3.48%	1,000
Feb 14, 2025	0.83	0.83	0.83	0.83	0.82	-1.19%	1,800
Jan 13, 2025	0.84	0.84	0.84	0.84	0.83	-1.85%	1,000
Jan 10, 2025	0.86	0.86	0.86	0.86	0.84	-1.92%	299