Genting Berhad (GEBHY)
OTCMKTS · Delayed Price · Currency is USD
2.650
+0.140 (5.58%)
At close: Jun 26, 2026
GEBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.61 | 2.69 | 2.52 | 2.65 | 2.65 | 5.58% | 8,042 |
| Jun 25, 2026 | 2.60 | 2.66 | 2.41 | 2.51 | 2.51 | 0.05% | 4,339 |
| Jun 24, 2026 | 2.52 | 2.52 | 2.49 | 2.51 | 2.51 | -4.24% | 6,615 |
| Jun 23, 2026 | 2.67 | 2.76 | 2.58 | 2.62 | 2.62 | 2.75% | 38,087 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.54 | 2.55 | 2.55 | -11.30% | 25,205 |
| Jun 18, 2026 | 2.86 | 2.97 | 2.79 | 2.88 | 2.88 | 2.31% | 12,058 |
| Jun 17, 2026 | 2.90 | 2.96 | 2.75 | 2.81 | 2.81 | -5.07% | 136,425 |
| Jun 16, 2026 | 2.96 | 2.96 | 2.84 | 2.96 | 2.96 | 3.09% | 10,100 |
| Jun 15, 2026 | 2.72 | 2.90 | 2.72 | 2.87 | 2.87 | -1.33% | 5,579 |
| Jun 12, 2026 | 2.73 | 2.91 | 2.63 | 2.91 | 2.91 | 10.02% | 9,329 |
| Jun 11, 2026 | 2.80 | 2.80 | 2.61 | 2.65 | 2.65 | -5.54% | 8,375 |
| Jun 10, 2026 | 2.90 | 2.99 | 2.80 | 2.80 | 2.80 | -6.67% | 6,891 |
| Jun 9, 2026 | 3.10 | 3.10 | 2.81 | 3.00 | 3.00 | -1.96% | 8,515 |
| Jun 8, 2026 | 2.85 | 3.06 | 2.82 | 3.06 | 3.06 | 4.44% | 7,366 |
| Jun 5, 2026 | 3.00 | 3.10 | 2.83 | 2.93 | 2.93 | 0.69% | 10,266 |
| Jun 4, 2026 | 3.05 | 3.10 | 2.90 | 2.91 | 2.91 | -4.59% | 10,239 |
| Jun 3, 2026 | 2.96 | 3.17 | 2.95 | 3.05 | 3.05 | 0.99% | 14,576 |
| Jun 2, 2026 | 3.08 | 3.19 | 3.00 | 3.02 | 3.02 | -2.58% | 8,048 |
| Jun 1, 2026 | 3.13 | 3.22 | 2.98 | 3.10 | 3.10 | 1.81% | 16,617 |
| May 29, 2026 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | -8.56% | 6,401 |
| May 28, 2026 | 3.08 | 3.33 | 3.04 | 3.33 | 3.33 | 4.39% | 25,541 |
| May 27, 2026 | 3.20 | 3.24 | 2.97 | 3.19 | 3.19 | 4.52% | 4,058 |
| May 26, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.55% | 7,781 |
| May 22, 2026 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 0.78% | 8,828 |
| May 21, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.77% | 5,280 |
| May 20, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | 1.31% | 2,129 |
| May 19, 2026 | 3.21 | 3.24 | 3.06 | 3.06 | 3.06 | -6.99% | 7,395 |
| May 18, 2026 | 3.16 | 3.35 | 3.11 | 3.29 | 3.29 | -3.52% | 6,300 |
| May 15, 2026 | 3.00 | 3.47 | 2.98 | 3.41 | 3.41 | 1.19% | 11,084 |
| May 14, 2026 | 3.41 | 3.50 | 3.32 | 3.37 | 3.37 | -3.71% | 9,109 |
| May 13, 2026 | 3.41 | 3.50 | 3.32 | 3.50 | 3.50 | 6.06% | 11,700 |
| May 12, 2026 | 3.37 | 3.69 | 3.30 | 3.30 | 3.30 | -4.07% | 6,551 |
| May 11, 2026 | 3.31 | 3.59 | 3.30 | 3.44 | 3.44 | -2.55% | 13,017 |
| May 8, 2026 | 3.24 | 3.53 | 3.24 | 3.53 | 3.53 | 4.50% | 15,727 |
| May 7, 2026 | 3.47 | 3.51 | 3.27 | 3.38 | 3.38 | -4.03% | 4,935 |
| May 6, 2026 | 3.53 | 3.53 | 3.15 | 3.52 | 3.52 | 2.92% | 4,659 |
| May 5, 2026 | 3.55 | 3.60 | 3.22 | 3.42 | 3.42 | -3.66% | 36,446 |
| May 4, 2026 | 3.30 | 3.55 | 3.30 | 3.55 | 3.55 | 1.72% | 6,586 |
| May 1, 2026 | 3.40 | 3.65 | 3.33 | 3.49 | 3.49 | -2.24% | 8,365 |
| Apr 30, 2026 | 3.58 | 3.58 | 3.39 | 3.57 | 3.57 | 3.33% | 2,746 |
| Apr 29, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 5.67% | 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 | -6.56% | 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 | -1.88% | 5,463 |
| Apr 16, 2026 | 2.90 | 3.23 | 2.90 | 3.07 | 3.07 | 2.64% | 6,749 |