Genting Malaysia Berhad (GMALY)
OTCMKTS · Delayed Price · Currency is USD
11.75
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3 |
| Jul 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 5 |
| Jul 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3 |
| Jul 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 6 |
| Jul 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 5.38% | 501 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jul 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 4 |
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Jul 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Jul 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Jun 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.72% | 298 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 33.37% | 234 |
| Jun 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 833 |
| Jun 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 9, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 6, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Jun 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 30, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 27, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| 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 | - | - |