Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
3.780
-0.020 (-0.53%)
Feb 11, 2026, 3:04 PM EST
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.96 | 3.97 | 3.70 | 3.78 | 3.78 | -0.66% | 12,472 |
| Feb 10, 2026 | 3.89 | 3.90 | 3.70 | 3.80 | 3.80 | -2.81% | 7,114 |
| Feb 9, 2026 | 3.79 | 3.98 | 3.67 | 3.91 | 3.91 | 5.39% | 5,134 |
| Feb 6, 2026 | 3.79 | 4.00 | 3.69 | 3.71 | 3.71 | -1.85% | 6,942 |
| Feb 5, 2026 | 3.78 | 3.99 | 3.57 | 3.78 | 3.78 | 5.59% | 17,656 |
| Feb 4, 2026 | 3.77 | 3.90 | 3.57 | 3.58 | 3.58 | -3.76% | 16,538 |
| Feb 3, 2026 | 3.79 | 3.96 | 3.71 | 3.72 | 3.72 | -1.30% | 8,694 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.58 | 3.77 | 3.77 | -1.08% | 10,542 |
| Jan 30, 2026 | 3.98 | 3.98 | 3.63 | 3.81 | 3.81 | -4.51% | 10,586 |
| Jan 29, 2026 | 3.81 | 4.00 | 3.62 | 3.99 | 3.99 | 10.53% | 29,415 |
| Jan 28, 2026 | 3.70 | 3.97 | 3.58 | 3.61 | 3.61 | -4.24% | 8,229 |
| Jan 27, 2026 | 3.73 | 3.87 | 3.59 | 3.77 | 3.77 | 5.31% | 5,561 |
| Jan 26, 2026 | 3.57 | 3.82 | 3.57 | 3.58 | 3.58 | -0.56% | 16,152 |
| Jan 23, 2026 | 3.65 | 3.81 | 3.60 | 3.60 | 3.60 | -2.70% | 16,119 |
| Jan 22, 2026 | 3.65 | 3.73 | 3.56 | 3.70 | 3.70 | 1.93% | 12,947 |
| Jan 21, 2026 | 3.56 | 3.75 | 3.55 | 3.63 | 3.63 | 3.71% | 7,381 |
| Jan 20, 2026 | 3.72 | 3.83 | 3.45 | 3.50 | 3.50 | -5.15% | 68,019 |
| Jan 16, 2026 | 3.63 | 3.75 | 3.63 | 3.69 | 3.69 | -7.75% | 7,933 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.75 | 4.00 | 4.00 | 9.89% | 16,432 |
| Jan 14, 2026 | 3.63 | 3.90 | 3.62 | 3.64 | 3.64 | -4.34% | 4,187 |
| Jan 13, 2026 | 3.71 | 3.99 | 3.62 | 3.81 | 3.81 | 5.40% | 4,742 |
| Jan 12, 2026 | 3.76 | 3.95 | 3.56 | 3.61 | 3.61 | 0.28% | 53,535 |
| Jan 9, 2026 | 3.78 | 4.00 | 3.56 | 3.60 | 3.60 | -8.63% | 7,335 |
| Jan 8, 2026 | 3.95 | 4.00 | 3.51 | 3.94 | 3.94 | 10.36% | 13,520 |
| Jan 7, 2026 | 3.89 | 3.90 | 3.51 | 3.57 | 3.57 | - | 11,490 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.54 | 3.57 | 3.57 | -3.38% | 7,833 |
| Jan 5, 2026 | 3.67 | 3.86 | 3.53 | 3.70 | 3.70 | 5.57% | 221,717 |
| Jan 2, 2026 | 3.64 | 3.68 | 3.50 | 3.50 | 3.50 | 1.74% | 35,500 |
| Dec 31, 2025 | 3.44 | 3.69 | 3.44 | 3.44 | 3.44 | -5.44% | 14,534 |
| Dec 30, 2025 | 3.65 | 3.70 | 3.45 | 3.64 | 3.64 | 2.48% | 15,194 |
| Dec 29, 2025 | 3.59 | 3.75 | 3.55 | 3.55 | 3.55 | -0.98% | 28,716 |
| Dec 26, 2025 | 4.24 | 4.24 | 3.58 | 3.59 | 3.59 | -2.32% | 6,936 |
| Dec 24, 2025 | 3.64 | 3.72 | 3.57 | 3.67 | 3.67 | 1.94% | 6,746 |
| Dec 23, 2025 | 3.69 | 3.73 | 3.60 | 3.60 | 3.60 | -2.17% | 20,840 |
| Dec 22, 2025 | 3.56 | 3.76 | 3.56 | 3.68 | 3.68 | 0.14% | 36,580 |
| Dec 19, 2025 | 3.77 | 3.84 | 3.58 | 3.68 | 3.68 | 2.65% | 25,389 |
| Dec 18, 2025 | 3.99 | 3.99 | 3.58 | 3.58 | 3.58 | -5.17% | 22,178 |
| Dec 17, 2025 | 3.44 | 3.86 | 3.44 | 3.78 | 3.78 | 2.03% | 29,728 |
| Dec 16, 2025 | 3.64 | 3.89 | 3.52 | 3.70 | 3.70 | 4.52% | 21,951 |
| Dec 15, 2025 | 3.57 | 3.89 | 3.47 | 3.54 | 3.54 | -2.43% | 32,138 |
| Dec 12, 2025 | 3.58 | 3.80 | 3.57 | 3.63 | 3.63 | -2.21% | 43,744 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.55 | 3.71 | 3.71 | 1.64% | 13,331 |
| Dec 10, 2025 | 3.77 | 3.89 | 3.65 | 3.65 | 3.65 | - | 13,674 |
| Dec 9, 2025 | 3.65 | 3.90 | 3.65 | 3.65 | 3.65 | -0.27% | 7,360 |
| Dec 8, 2025 | 3.37 | 3.90 | 3.37 | 3.66 | 3.66 | -4.04% | 29,078 |
| Dec 5, 2025 | 3.83 | 3.91 | 3.75 | 3.81 | 3.81 | 0.37% | 232,429 |
| Dec 4, 2025 | 3.80 | 3.95 | 3.75 | 3.80 | 3.80 | -2.56% | 12,107 |
| Dec 3, 2025 | 3.91 | 3.98 | 3.82 | 3.90 | 3.90 | 1.83% | 15,937 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.82 | 3.83 | 3.83 | -2.42% | 23,259 |
| Dec 1, 2025 | 3.96 | 3.96 | 3.85 | 3.93 | 3.93 | -1.88% | 3,957 |