Genting Berhad (GEBHY)
OTCMKTS
· Delayed Price · Currency is USD
3.780
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 3.70 | 3.78 | 3.47 | 3.78 | 3.78 | 2.17% | 9,443 |
| Apr 30, 2025 | 3.78 | 3.78 | 3.55 | 3.70 | 3.70 | 4.23% | 4,294 |
| Apr 29, 2025 | 3.52 | 3.65 | 3.50 | 3.55 | 3.55 | -2.88% | 3,491 |
| Apr 28, 2025 | 3.88 | 3.94 | 3.59 | 3.65 | 3.65 | -1.35% | 7,555 |
| Apr 25, 2025 | 3.41 | 3.70 | 3.41 | 3.70 | 3.70 | -2.63% | 5,120 |
| Apr 24, 2025 | 3.83 | 3.87 | 3.56 | 3.80 | 3.80 | 3.97% | 5,933 |
| Apr 23, 2025 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | 5.94% | 5,295 |
| Apr 22, 2025 | 3.68 | 3.68 | 3.42 | 3.45 | 3.45 | -6.76% | 4,727 |
| Apr 21, 2025 | 3.57 | 3.80 | 3.33 | 3.70 | 3.70 | 4.88% | 157,664 |
| Apr 17, 2025 | 3.61 | 3.79 | 3.42 | 3.53 | 3.53 | -2.14% | 6,152 |
| Apr 16, 2025 | 3.80 | 3.80 | 3.46 | 3.61 | 3.61 | 4.19% | 6,878 |
| Apr 15, 2025 | 3.60 | 3.83 | 3.42 | 3.46 | 3.46 | 1.62% | 4,001 |
| Apr 14, 2025 | 3.57 | 3.84 | 3.36 | 3.41 | 3.41 | -8.47% | 13,770 |
| Apr 11, 2025 | 3.62 | 3.72 | 3.54 | 3.72 | 3.72 | 7.83% | 12,828 |
| Apr 10, 2025 | 3.48 | 3.84 | 3.44 | 3.45 | 3.45 | - | 8,876 |
| Apr 9, 2025 | 3.20 | 3.70 | 3.20 | 3.45 | 3.45 | -1.57% | 13,450 |
| Apr 8, 2025 | 3.30 | 3.81 | 3.28 | 3.51 | 3.51 | 9.19% | 7,475 |
| Apr 7, 2025 | 3.48 | 3.75 | 3.21 | 3.21 | 3.21 | -8.29% | 11,642 |
| Apr 4, 2025 | 3.85 | 3.85 | 3.19 | 3.50 | 3.50 | -6.67% | 24,783 |
| Apr 3, 2025 | 3.69 | 3.85 | 3.55 | 3.75 | 3.75 | 7.14% | 15,581 |
| Apr 2, 2025 | 3.68 | 3.85 | 3.50 | 3.50 | 3.50 | -7.89% | 2,523 |
| Apr 1, 2025 | 3.77 | 3.85 | 3.57 | 3.80 | 3.80 | 0.93% | 10,500 |
| Mar 31, 2025 | 3.86 | 3.86 | 3.65 | 3.77 | 3.77 | 0.27% | 9,047 |
| Mar 28, 2025 | 3.65 | 3.86 | 3.65 | 3.76 | 3.76 | 1.49% | 5,928 |
| Mar 27, 2025 | 3.66 | 3.85 | 3.65 | 3.70 | 3.70 | -1.73% | 5,807 |
| Mar 26, 2025 | 3.79 | 3.86 | 3.62 | 3.77 | 3.77 | -2.71% | 3,765 |
| Mar 25, 2025 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | -0.26% | 4,098 |
| Mar 24, 2025 | 4.00 | 4.00 | 3.71 | 3.88 | 3.88 | 0.91% | 7,967 |
| Mar 21, 2025 | 3.86 | 3.99 | 3.71 | 3.85 | 3.85 | 0.79% | 8,945 |
| Mar 20, 2025 | 3.98 | 3.98 | 3.65 | 3.82 | 3.82 | 2.83% | 6,119 |
| Mar 19, 2025 | 3.80 | 3.84 | 3.71 | 3.71 | 3.71 | -3.39% | 141,445 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.82 | 3.84 | 3.84 | 1.32% | 6,573 |
| Mar 17, 2025 | 3.77 | 4.25 | 3.70 | 3.79 | 3.79 | 1.07% | 8,268 |
| Mar 14, 2025 | 3.89 | 3.93 | 3.75 | 3.75 | 3.70 | 1.08% | 8,494 |
| Mar 13, 2025 | 3.90 | 4.05 | 3.71 | 3.71 | 3.66 | 3.06% | 13,479 |
| Mar 12, 2025 | 3.86 | 3.92 | 3.60 | 3.60 | 3.55 | -2.17% | 10,082 |
| Mar 11, 2025 | 3.25 | 3.84 | 3.25 | 3.68 | 3.63 | 2.51% | 11,322 |
| Mar 10, 2025 | 3.87 | 3.91 | 3.59 | 3.59 | 3.54 | 0.84% | 15,717 |
| Mar 7, 2025 | 3.75 | 3.75 | 3.45 | 3.56 | 3.51 | -1.11% | 10,638 |
| Mar 6, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.55 | -2.96% | 11,808 |
| Mar 5, 2025 | 3.68 | 3.83 | 3.59 | 3.71 | 3.66 | 1.64% | 10,131 |
| Mar 4, 2025 | 3.69 | 3.90 | 3.53 | 3.65 | 3.60 | -7.36% | 24,917 |
| Mar 3, 2025 | 3.88 | 3.94 | 3.70 | 3.94 | 3.88 | 3.41% | 10,445 |
| Feb 28, 2025 | 4.03 | 4.17 | 3.69 | 3.81 | 3.75 | -12.37% | 22,685 |
| Feb 27, 2025 | 4.28 | 4.54 | 4.06 | 4.35 | 4.28 | 7.89% | 9,316 |
| Feb 26, 2025 | 4.17 | 4.30 | 4.03 | 4.03 | 3.97 | -0.49% | 3,799 |
| Feb 25, 2025 | 4.01 | 4.32 | 4.01 | 4.05 | 3.99 | -3.11% | 3,060 |
| Feb 24, 2025 | 4.33 | 4.33 | 4.18 | 4.18 | 4.12 | - | 9,929 |
| Feb 21, 2025 | 4.39 | 4.39 | 4.18 | 4.18 | 4.12 | -0.24% | 4,736 |
| Feb 20, 2025 | 4.33 | 4.33 | 4.19 | 4.19 | 4.13 | -2.10% | 1,385 |