Genting Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	9.16%	100
Dec 26, 2025	0.51	0.51	0.51	0.51	0.51	-14.53%	100
Oct 20, 2025	0.51	0.59	0.51	0.59	0.59	31.49%	200
May 13, 2025	0.45	0.45	0.45	0.45	0.45	18.70%	100
Apr 8, 2025	0.36	0.38	0.36	0.38	0.38	-0.26%	2,602
Apr 7, 2025	0.38	0.38	0.38	0.38	0.38	-12.73%	1,500
Mar 12, 2025	0.44	0.44	0.44	0.44	0.43	-1.87%	100
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	-2.33%	250
Mar 5, 2025	0.45	0.46	0.45	0.46	0.45	1.95%	225
Mar 4, 2025	0.45	0.45	0.45	0.45	0.44	-15.92%	500
Sep 13, 2024	0.53	0.53	0.53	0.53	0.51	-6.88%	230
Aug 28, 2024	0.57	0.57	0.57	0.57	0.54	9.72%	1,000
Aug 13, 2024	0.52	0.52	0.52	0.52	0.50	4.57%	2,000
Aug 5, 2024	0.50	0.50	0.50	0.50	0.47	-8.27%	16,304
Mar 20, 2024	0.54	0.54	0.54	0.54	0.52	-3.90%	100
Nov 13, 2023	0.56	0.56	0.56	0.56	0.52	-5.33%	200
Aug 28, 2023	0.60	0.60	0.60	0.60	0.54	12.81%	100
Aug 1, 2023	0.53	0.53	0.53	0.53	0.48	-10.27%	300
Jul 27, 2023	0.59	0.59	0.59	0.59	0.53	13.51%	200
Jul 18, 2023	0.52	0.52	0.52	0.52	0.47	-6.82%	41,827
Jun 2, 2023	0.56	0.56	0.56	0.56	0.50	6.72%	2,000
Jun 1, 2023	0.52	0.52	0.52	0.52	0.47	-10.09%	125
Dec 29, 2022	0.58	0.58	0.58	0.58	0.50	-5.71%	6,896
Jul 26, 2022	0.61	0.61	0.61	0.61	0.53	-9.83%	1,000
May 25, 2022	0.68	0.68	0.68	0.68	0.59	6.09%	5,000
Jan 24, 2022	0.64	0.64	0.64	0.64	0.52	-9.19%	28,000
Jan 10, 2022	0.71	0.71	0.71	0.71	0.57	-0.70%	1,212
Sep 28, 2021	0.71	0.71	0.71	0.71	0.57	11.33%	2,000
Aug 2, 2021	0.64	0.64	0.64	0.64	0.52	-13.51%	940
Jul 12, 2021	0.74	0.74	0.74	0.74	0.60	8.42%	100
Jul 7, 2021	0.68	0.68	0.68	0.68	0.55	1.94%	100
Jun 30, 2021	0.69	0.69	0.67	0.67	0.54	-2.97%	390
Jun 29, 2021	0.69	0.69	0.69	0.69	0.56	3.06%	28,000
May 24, 2021	0.67	0.67	0.67	0.67	0.54	3.00%	300
May 19, 2021	0.65	0.65	0.63	0.65	0.52	-1.96%	9,000
May 11, 2021	0.68	0.68	0.66	0.66	0.53	-7.13%	9,680
May 10, 2021	0.71	0.71	0.71	0.71	0.58	-0.34%	3,000
May 5, 2021	0.72	0.72	0.72	0.72	0.58	2.33%	4,000
Apr 23, 2021	0.70	0.70	0.70	0.70	0.56	-10.26%	100
Apr 13, 2021	0.78	0.78	0.78	0.78	0.63	18.18%	1,212
Mar 3, 2021	0.66	0.66	0.66	0.66	0.52	-14.29%	1,000
Mar 1, 2021	0.77	0.77	0.77	0.77	0.60	40.00%	1,000
Feb 8, 2021	0.55	0.55	0.55	0.55	0.43	-5.17%	400
Feb 4, 2021	0.58	0.58	0.58	0.58	0.45	1.75%	250
Feb 1, 2021	0.57	0.57	0.57	0.57	0.44	-10.94%	327
Jan 28, 2021	0.64	0.64	0.64	0.64	0.50	-3.03%	233
Jan 7, 2021	0.66	0.66	0.66	0.66	0.52	-4.35%	588
Jan 6, 2021	0.69	0.69	0.69	0.69	0.54	6.98%	400
Dec 22, 2020	0.65	0.65	0.65	0.65	0.50	11.21%	2,582