Genting Berhad (GEBHY)
OTCMKTS
· Delayed Price · Currency is USD
3.370
-0.090 (-2.60%)
Jun 26, 2025, 3:23 PM EDT
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 3.31 | 3.94 | 3.31 | 3.85 | 3.85 | -0.26% | 6,263 |
| May 12, 2025 | 3.78 | 3.89 | 3.60 | 3.86 | 3.86 | 1.31% | 9,785 |
| May 9, 2025 | 3.68 | 3.98 | 3.65 | 3.81 | 3.81 | 4.38% | 4,391 |
| May 8, 2025 | 3.96 | 4.10 | 3.59 | 3.65 | 3.65 | -1.62% | 10,952 |
| May 7, 2025 | 4.26 | 4.26 | 3.59 | 3.71 | 3.71 | - | 3,293 |
| May 6, 2025 | 3.55 | 3.71 | 3.51 | 3.71 | 3.71 | 0.54% | 9,490 |
| May 5, 2025 | 3.63 | 4.00 | 3.50 | 3.69 | 3.69 | -1.07% | 7,005 |
| May 2, 2025 | 4.00 | 4.00 | 3.50 | 3.73 | 3.73 | -1.19% | 7,370 |
| 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 |