Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
3.010
+0.040 (1.35%)
Mar 27, 2026, 1:50 PM EST
GEBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.00 | 3.07 | 2.94 | 3.02 | 3.02 | 1.68% | 26,833 |
| Mar 26, 2026 | 3.14 | 3.30 | 2.94 | 2.97 | 2.97 | -1.33% | 15,366 |
| Mar 25, 2026 | 3.11 | 3.18 | 3.01 | 3.01 | 3.01 | -6.23% | 5,376 |
| Mar 24, 2026 | 3.40 | 3.50 | 3.17 | 3.21 | 3.21 | -4.75% | 21,758 |
| Mar 23, 2026 | 3.31 | 3.49 | 3.25 | 3.37 | 3.37 | 1.20% | 5,669 |
| Mar 20, 2026 | 3.40 | 3.49 | 3.32 | 3.33 | 3.33 | -1.19% | 10,247 |
| Mar 19, 2026 | 3.36 | 3.43 | 3.31 | 3.37 | 3.37 | -1.03% | 20,296 |
| Mar 18, 2026 | 3.44 | 3.48 | 3.34 | 3.41 | 3.41 | -0.87% | 12,284 |
| Mar 17, 2026 | 3.44 | 3.52 | 3.37 | 3.44 | 3.38 | 2.84% | 9,409 |
| Mar 16, 2026 | 3.44 | 3.56 | 3.31 | 3.34 | 3.29 | 0.91% | 20,529 |
| Mar 13, 2026 | 3.53 | 3.65 | 3.31 | 3.31 | 3.26 | -7.80% | 6,455 |
| Mar 12, 2026 | 3.51 | 3.60 | 3.22 | 3.59 | 3.54 | 2.28% | 225,336 |
| Mar 11, 2026 | 3.48 | 3.61 | 3.35 | 3.51 | 3.46 | 0.72% | 9,067 |
| Mar 10, 2026 | 3.48 | 3.62 | 3.35 | 3.49 | 3.43 | -5.04% | 4,686 |
| Mar 9, 2026 | 3.40 | 3.68 | 3.25 | 3.67 | 3.62 | 1.10% | 17,558 |
| Mar 6, 2026 | 3.49 | 3.64 | 3.33 | 3.63 | 3.58 | 4.31% | 11,804 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.43 | -5.18% | 19,059 |
| Mar 4, 2026 | 3.70 | 3.87 | 3.47 | 3.67 | 3.62 | -5.90% | 27,615 |
| Mar 3, 2026 | 3.82 | 3.90 | 3.70 | 3.90 | 3.84 | - | 5,946 |
| Mar 2, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.84 | 5.41% | 7,939 |
| Feb 27, 2026 | 3.87 | 3.93 | 3.70 | 3.70 | 3.64 | -1.33% | 18,278 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.72 | 3.75 | 3.69 | -2.60% | 5,786 |
| Feb 25, 2026 | 3.89 | 4.29 | 3.85 | 3.85 | 3.79 | -2.04% | 11,543 |
| Feb 24, 2026 | 3.91 | 4.00 | 3.70 | 3.93 | 3.87 | 5.65% | 6,939 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.66 | -4.62% | 15,630 |
| Feb 20, 2026 | 3.93 | 3.93 | 3.66 | 3.90 | 3.84 | -1.52% | 18,024 |
| Feb 19, 2026 | 3.71 | 3.96 | 3.67 | 3.96 | 3.90 | 4.49% | 10,634 |
| Feb 18, 2026 | 3.88 | 3.94 | 3.62 | 3.79 | 3.73 | 4.99% | 14,910 |
| Feb 17, 2026 | 3.59 | 3.81 | 3.59 | 3.61 | 3.56 | - | 6,654 |
| Feb 13, 2026 | 3.69 | 3.80 | 3.59 | 3.61 | 3.56 | -8.38% | 12,463 |
| Feb 12, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.88 | 4.37% | 10,803 |
| Feb 11, 2026 | 3.96 | 3.97 | 3.70 | 3.78 | 3.72 | -0.66% | 12,472 |
| Feb 10, 2026 | 3.89 | 3.90 | 3.70 | 3.80 | 3.74 | -2.81% | 7,114 |
| Feb 9, 2026 | 3.79 | 3.98 | 3.67 | 3.91 | 3.85 | 5.39% | 5,134 |
| Feb 6, 2026 | 3.79 | 4.00 | 3.69 | 3.71 | 3.65 | -1.85% | 6,942 |
| Feb 5, 2026 | 3.78 | 3.99 | 3.57 | 3.78 | 3.72 | 5.59% | 17,656 |
| Feb 4, 2026 | 3.77 | 3.90 | 3.57 | 3.58 | 3.53 | -3.76% | 16,538 |
| Feb 3, 2026 | 3.79 | 3.96 | 3.71 | 3.72 | 3.66 | -1.30% | 8,694 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.58 | 3.77 | 3.71 | -1.08% | 10,542 |
| Jan 30, 2026 | 3.98 | 3.98 | 3.63 | 3.81 | 3.75 | -4.51% | 10,586 |
| Jan 29, 2026 | 3.81 | 4.00 | 3.62 | 3.99 | 3.93 | 10.53% | 29,415 |
| Jan 28, 2026 | 3.70 | 3.97 | 3.58 | 3.61 | 3.56 | -4.24% | 8,229 |
| Jan 27, 2026 | 3.73 | 3.87 | 3.59 | 3.77 | 3.71 | 5.31% | 5,561 |
| Jan 26, 2026 | 3.57 | 3.82 | 3.57 | 3.58 | 3.53 | -0.56% | 16,152 |
| Jan 23, 2026 | 3.65 | 3.81 | 3.60 | 3.60 | 3.55 | -2.70% | 16,119 |
| Jan 22, 2026 | 3.65 | 3.73 | 3.56 | 3.70 | 3.64 | 1.93% | 12,947 |
| Jan 21, 2026 | 3.56 | 3.75 | 3.55 | 3.63 | 3.58 | 3.71% | 7,381 |
| Jan 20, 2026 | 3.72 | 3.83 | 3.45 | 3.50 | 3.45 | -5.15% | 68,019 |
| Jan 16, 2026 | 3.63 | 3.75 | 3.63 | 3.69 | 3.63 | -7.75% | 7,933 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.75 | 4.00 | 3.94 | 9.89% | 16,432 |