Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
3.690
+0.001 (0.03%)
Oct 7, 2025, 3:09 PM EDT
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.55 | 3.69 | 3.46 | 3.69 | - | 0.03% | 111 |
| Oct 6, 2025 | 3.59 | 3.69 | 3.43 | 3.69 | 3.69 | 7.87% | 3,320 |
| Oct 3, 2025 | 3.61 | 3.66 | 3.42 | 3.42 | 3.42 | -1.38% | 13,777 |
| Oct 2, 2025 | 3.53 | 3.56 | 3.47 | 3.47 | 3.47 | 1.11% | 918 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.29% | 6,670 |
| Sep 30, 2025 | 3.66 | 3.73 | 3.44 | 3.44 | 3.44 | -0.29% | 5,538 |
| Sep 29, 2025 | 3.66 | 3.73 | 3.44 | 3.45 | 3.45 | -3.90% | 2,953 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.44 | 3.59 | 3.59 | -4.01% | 4,836 |
| Sep 25, 2025 | 3.60 | 3.74 | 3.47 | 3.74 | 3.74 | 8.72% | 6,521 |
| Sep 24, 2025 | 3.56 | 3.76 | 3.44 | 3.44 | 3.44 | 2.08% | 3,836 |
| Sep 23, 2025 | 3.49 | 3.69 | 3.36 | 3.37 | 3.37 | -10.37% | 9,822 |
| Sep 22, 2025 | 3.67 | 3.80 | 3.41 | 3.76 | 3.76 | 7.43% | 13,780 |
| Sep 19, 2025 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | 2.34% | 7,748 |
| Sep 18, 2025 | 3.56 | 3.57 | 3.35 | 3.42 | 3.42 | -1.21% | 2,856 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.38 | 3.46 | 3.46 | 2.61% | 2,971 |
| Sep 16, 2025 | 3.54 | 3.57 | 3.36 | 3.37 | 3.37 | 3.18% | 19,576 |
| Sep 15, 2025 | 3.44 | 3.52 | 3.27 | 3.27 | 3.27 | -3.11% | 249,080 |
| Sep 12, 2025 | 3.43 | 3.52 | 3.35 | 3.38 | 3.38 | -0.44% | 20,306 |
| Sep 11, 2025 | 3.40 | 3.55 | 3.30 | 3.39 | 3.39 | - | 11,706 |
| Sep 10, 2025 | 3.41 | 3.45 | 3.39 | 3.39 | 3.39 | -0.59% | 1,785 |
| Sep 9, 2025 | 3.54 | 3.55 | 3.39 | 3.41 | 3.41 | 1.19% | 8,935 |
| Sep 8, 2025 | 3.38 | 3.55 | 3.26 | 3.37 | 3.37 | 3.69% | 8,717 |
| Sep 5, 2025 | 3.40 | 3.44 | 3.24 | 3.25 | 3.25 | -2.40% | 7,002 |
| Sep 4, 2025 | 3.38 | 3.46 | 3.33 | 3.33 | 3.33 | -1.19% | 12,797 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.37 | 3.37 | 3.37 | -1.46% | 13,401 |
| Sep 2, 2025 | 3.57 | 3.72 | 3.41 | 3.42 | 3.42 | 0.29% | 4,460 |
| Aug 29, 2025 | 3.60 | 3.78 | 3.41 | 3.41 | 3.41 | -0.29% | 5,063 |
| Aug 28, 2025 | 3.57 | 3.78 | 3.42 | 3.42 | 3.42 | 1.79% | 7,960 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.35 | 3.36 | 3.36 | -5.35% | 28,402 |
| Aug 26, 2025 | 3.60 | 3.81 | 3.47 | 3.55 | 3.55 | -7.31% | 17,265 |
| Aug 25, 2025 | 3.60 | 3.84 | 3.60 | 3.83 | 3.83 | 1.86% | 6,544 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.60 | 3.76 | 3.76 | 2.17% | 8,435 |
| Aug 21, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | - | 6,629 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.55 | 3.68 | 3.68 | -1.74% | 6,429 |
| Aug 19, 2025 | 3.66 | 3.75 | 3.47 | 3.75 | 3.75 | -2.73% | 1,572 |
| Aug 18, 2025 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 0.52% | 6,493 |
| Aug 15, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | -0.52% | 1,822 |
| Aug 14, 2025 | 3.75 | 3.85 | 3.65 | 3.85 | 3.85 | 0.26% | 7,569 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.75 | 3.84 | 3.84 | 3.78% | 4,038 |
| Aug 12, 2025 | 3.77 | 3.82 | 3.55 | 3.70 | 3.70 | -2.12% | 55,346 |
| Aug 11, 2025 | 3.35 | 3.78 | 3.35 | 3.78 | 3.78 | 3.93% | 9,809 |
| Aug 8, 2025 | 3.63 | 3.85 | 3.58 | 3.64 | 3.64 | -2.23% | 45,855 |
| Aug 7, 2025 | 3.70 | 3.75 | 3.56 | 3.72 | 3.72 | 2.20% | 4,320 |
| Aug 6, 2025 | 3.75 | 3.80 | 3.64 | 3.64 | 3.64 | -2.15% | 12,907 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -3.38% | 1,920 |
| Aug 4, 2025 | 3.79 | 3.85 | 3.72 | 3.85 | 3.85 | 0.26% | 5,580 |
| Aug 1, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 6,513 |
| Jul 31, 2025 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.35% | 3,104 |
| Jul 30, 2025 | 3.68 | 3.85 | 3.65 | 3.83 | 3.83 | 4.93% | 10,032 |
| Jul 29, 2025 | 3.81 | 3.83 | 3.65 | 3.65 | 3.65 | - | 4,784 |