Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
3.460
+0.190 (5.81%)
Apr 29, 2026, 2:16 PM EST
GEBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 5.66% | 3,787 |
| Apr 28, 2026 | 3.26 | 3.50 | 3.09 | 3.27 | 3.27 | -1.15% | 7,399 |
| Apr 27, 2026 | 3.37 | 3.50 | 3.11 | 3.31 | 3.31 | -6.55% | 7,491 |
| Apr 24, 2026 | 3.20 | 3.54 | 3.20 | 3.54 | 3.54 | 11.67% | 7,741 |
| Apr 23, 2026 | 3.20 | 3.40 | 3.15 | 3.17 | 3.17 | 0.96% | 15,135 |
| Apr 22, 2026 | 2.92 | 3.17 | 2.92 | 3.14 | 3.14 | 2.61% | 8,159 |
| Apr 21, 2026 | 3.06 | 3.22 | 2.89 | 3.06 | 3.06 | 2.14% | 7,016 |
| Apr 20, 2026 | 3.01 | 3.23 | 2.87 | 3.00 | 3.00 | -0.60% | 7,457 |
| Apr 17, 2026 | 3.03 | 3.23 | 2.86 | 3.01 | 3.01 | -1.89% | 5,463 |
| Apr 16, 2026 | 2.90 | 3.23 | 2.90 | 3.07 | 3.07 | 2.64% | 6,749 |
| Apr 15, 2026 | 3.05 | 3.24 | 2.86 | 2.99 | 2.99 | 1.46% | 5,006 |
| Apr 14, 2026 | 3.08 | 3.24 | 2.95 | 2.95 | 2.95 | 1.72% | 7,290 |
| Apr 13, 2026 | 3.16 | 3.21 | 2.86 | 2.90 | 2.90 | -6.45% | 201,735 |
| Apr 10, 2026 | 3.10 | 3.29 | 3.02 | 3.10 | 3.10 | -4.62% | 9,050 |
| Apr 9, 2026 | 3.09 | 3.25 | 2.95 | 3.25 | 3.25 | 6.21% | 8,008 |
| Apr 8, 2026 | 3.28 | 3.49 | 3.06 | 3.06 | 3.06 | 2.27% | 13,388 |
| Apr 7, 2026 | 2.85 | 3.10 | 2.60 | 2.99 | 2.99 | 2.71% | 14,050 |
| Apr 6, 2026 | 2.70 | 3.10 | 2.70 | 2.91 | 2.91 | 8.69% | 5,478 |
| Apr 2, 2026 | 2.69 | 2.81 | 2.62 | 2.68 | 2.68 | 2.68% | 13,735 |
| Apr 1, 2026 | 2.87 | 3.13 | 2.61 | 2.61 | 2.61 | -10.00% | 15,377 |
| Mar 31, 2026 | 2.50 | 3.14 | 2.50 | 2.90 | 2.90 | -5.84% | 24,070 |
| Mar 30, 2026 | 3.08 | 3.08 | 2.87 | 3.08 | 3.08 | 1.99% | 9,974 |
| 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 |