Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
3.700
-0.050 (-1.35%)
Jul 25, 2025, 3:45 PM EDT
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -3.65% | 103 |
| Jul 24, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | -3.14% | 10,481 |
| Jul 23, 2025 | 3.68 | 3.82 | 3.53 | 3.82 | 3.82 | 3.66% | 10,308 |
| Jul 22, 2025 | 3.81 | 3.81 | 3.56 | 3.69 | 3.69 | -1.47% | 3,575 |
| Jul 21, 2025 | 3.68 | 3.81 | 3.60 | 3.74 | 3.74 | -1.84% | 23,254 |
| Jul 18, 2025 | 3.74 | 3.81 | 3.55 | 3.81 | 3.81 | 1.60% | 3,938 |
| Jul 17, 2025 | 3.60 | 3.77 | 3.52 | 3.75 | 3.75 | 5.63% | 102,607 |
| Jul 16, 2025 | 3.46 | 3.60 | 3.46 | 3.55 | 3.55 | -1.39% | 13,721 |
| Jul 15, 2025 | 3.60 | 3.73 | 3.60 | 3.60 | 3.60 | 1.98% | 5,188 |
| Jul 14, 2025 | 3.60 | 3.70 | 3.51 | 3.53 | 3.53 | -7.59% | 7,288 |
| Jul 11, 2025 | 3.61 | 3.82 | 3.43 | 3.82 | 3.82 | 3.52% | 4,241 |
| Jul 10, 2025 | 3.82 | 3.82 | 3.47 | 3.69 | 3.69 | -3.66% | 11,904 |
| Jul 9, 2025 | 3.62 | 3.83 | 3.60 | 3.83 | 3.83 | 5.51% | 10,989 |
| Jul 8, 2025 | 3.61 | 3.69 | 3.42 | 3.63 | 3.63 | 0.28% | 4,806 |
| Jul 7, 2025 | 3.50 | 3.62 | 3.32 | 3.62 | 3.62 | 0.56% | 4,502 |
| Jul 3, 2025 | 3.49 | 3.66 | 3.31 | 3.60 | 3.60 | - | 2,693 |
| Jul 2, 2025 | 3.63 | 3.63 | 3.54 | 3.60 | 3.60 | 4.05% | 3,780 |
| Jul 1, 2025 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -2.54% | 4,529 |
| Jun 30, 2025 | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | 1.00% | 5,597 |
| Jun 27, 2025 | 3.38 | 3.57 | 3.38 | 3.52 | 3.52 | 4.30% | 13,144 |
| Jun 26, 2025 | 3.50 | 3.55 | 3.37 | 3.37 | 3.37 | -2.60% | 4,703 |
| Jun 25, 2025 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -2.54% | 5,828 |
| Jun 24, 2025 | 3.53 | 3.60 | 3.47 | 3.55 | 3.55 | -0.28% | 14,999 |
| Jun 23, 2025 | 3.53 | 3.60 | 3.49 | 3.56 | 3.56 | -2.47% | 16,678 |
| Jun 20, 2025 | 3.45 | 3.67 | 3.45 | 3.65 | 3.65 | 4.89% | 9,105 |
| Jun 18, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -3.33% | 1,409 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -3.23% | 7,390 |
| Jun 16, 2025 | 3.73 | 3.73 | 3.48 | 3.72 | 3.72 | 0.54% | 126,102 |
| Jun 13, 2025 | 3.65 | 3.80 | 3.65 | 3.70 | 3.70 | -1.33% | 5,501 |
| Jun 12, 2025 | 3.73 | 3.81 | 3.65 | 3.75 | 3.75 | 0.91% | 2,998 |
| Jun 11, 2025 | 3.65 | 3.77 | 3.65 | 3.72 | 3.72 | -0.83% | 2,834 |
| Jun 10, 2025 | 3.77 | 3.77 | 3.65 | 3.75 | 3.75 | -0.61% | 2,071 |
| Jun 9, 2025 | 3.78 | 3.78 | 3.58 | 3.77 | 3.77 | 2.17% | 4,884 |
| Jun 6, 2025 | 3.60 | 3.78 | 3.60 | 3.69 | 3.69 | 2.79% | 12,030 |
| Jun 5, 2025 | 3.64 | 3.80 | 3.59 | 3.59 | 3.59 | -2.18% | 2,940 |
| Jun 4, 2025 | 3.48 | 3.81 | 3.48 | 3.67 | 3.67 | 0.96% | 6,334 |
| Jun 3, 2025 | 3.70 | 3.75 | 3.52 | 3.64 | 3.64 | -0.68% | 17,811 |
| Jun 2, 2025 | 3.82 | 3.82 | 3.52 | 3.66 | 3.66 | -0.87% | 8,625 |
| May 30, 2025 | 3.52 | 3.82 | 3.52 | 3.69 | 3.69 | -2.84% | 10,285 |
| May 29, 2025 | 3.82 | 3.82 | 3.63 | 3.80 | 3.80 | 3.97% | 9,390 |
| May 28, 2025 | 3.76 | 3.76 | 3.52 | 3.66 | 3.66 | 2.96% | 12,016 |
| May 27, 2025 | 4.18 | 4.18 | 3.20 | 3.55 | 3.55 | -3.53% | 10,429 |
| May 23, 2025 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -3.16% | 4,015 |
| May 22, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 3.71% | 16,308 |
| May 21, 2025 | 3.52 | 3.78 | 3.52 | 3.66 | 3.66 | -1.11% | 7,125 |
| May 20, 2025 | 3.78 | 3.78 | 3.63 | 3.71 | 3.71 | 2.92% | 3,451 |
| May 19, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | 1.41% | 7,782 |
| May 16, 2025 | 3.24 | 3.78 | 3.24 | 3.55 | 3.55 | -7.19% | 5,181 |
| May 15, 2025 | 3.75 | 3.90 | 3.60 | 3.83 | 3.83 | -2.92% | 15,179 |
| May 14, 2025 | 3.32 | 3.94 | 3.32 | 3.94 | 3.94 | 2.34% | 9,804 |