Genting Malaysia Berhad (GMALY)
OTCMKTS
· Delayed Price · Currency is USD
8.06
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 4 |
| Mar 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | - |
| Mar 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 11 |
| Mar 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 303 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 11 |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | 8 |
| Mar 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | - | - |
| Mar 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | -18.18% | 153 |
| Mar 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | - | 4 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | - | 26 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | - | - |
| Feb 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | -31.25% | 183 |
| Feb 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 45.45% | 321 |
| Feb 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.73 | -29.03% | 179 |
| Feb 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.12 | - | 10 |
| Feb 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.12 | 3.33% | 298 |
| Feb 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - | - |
| Feb 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - | 3 |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - | - |
| Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - | 30 |