Genting Malaysia Berhad (GMALY)
OTCMKTS
· Delayed Price · Currency is USD
8.06
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 20, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 15, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 9, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 6, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 30, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 25, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 15, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 9, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Apr 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 3 |
| Apr 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 50 |
| Apr 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.03% | 200 |
| Apr 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -12.22% | 212 |
| Mar 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 8 |
| Mar 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| Mar 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | - |