Genting Malaysia Berhad (GMALY)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
GMALY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 120 |
| Jul 7, 2026 | 5.00 | 8.32 | 5.00 | 5.00 | 5.00 | -54.55% | 200 |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -19.29% | 150 |
| Dec 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.63 | 0.43% | 100 |
| Dec 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.57 | 12.46% | 100 |
| Sep 15, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.07 | 5.87% | 112 |
| Jul 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.40 | 5.38% | 501 |
| Jun 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.82 | 3.72% | 298 |
| Jun 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.43 | 33.37% | 234 |
| Jun 16, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.82 | - | 833 |
| Apr 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.82 | 2.03% | 200 |
| Mar 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | -10.20% | 212 |
| Mar 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | - | 303 |
| Mar 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | -18.18% | 153 |
| Feb 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -31.25% | 183 |
| Feb 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.17 | 45.45% | 321 |
| Feb 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -29.03% | 179 |
| Feb 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.70 | 3.33% | 298 |
| Feb 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | 36.36% | 126 |
| Feb 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -26.67% | 264 |
| Feb 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | 36.36% | 147 |
| Jan 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -26.67% | 115 |
| Jan 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | 25.00% | 179 |
| Jan 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.38 | -14.29% | 526 |
| Jan 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | - | 280 |
| Jan 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | -6.67% | 124 |
| Jan 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | - | 158 |
| Dec 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | 7.14% | 349 |
| Dec 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | - | 233 |
| Dec 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | -6.67% | 122 |
| Nov 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.22 | 7.14% | 126 |
| Oct 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.28 | 10.58% | 112 |
| Aug 13, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.00 | -1.96% | 835 |
| Jun 28, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.24 | -8.62% | 1,622 |
| May 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.40 | -12.39% | 604 |
| Mar 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.29 | - | 882 |
| Mar 7, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.29 | 11.70% | 274 |
| Mar 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 13.69 | 17.08% | 1,706 |
| Nov 6, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 11.70 | 26.95% | 475 |
| Oct 27, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 9.21 | -17.89% | 284 |
| Jul 20, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 11.22 | 11.20% | 645 |
| Jul 10, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 10.09 | -12.06% | 500 |
| Jun 2, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 11.47 | -10.96% | 250 |
| Aug 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 12.89 | 23.08% | 533 |
| Jul 21, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 10.47 | -16.67% | 534 |
| Jun 23, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 12.56 | -0.89% | 833 |
| Jun 21, 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 12.68 | -0.71% | 533 |
| Mar 10, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 12.77 | -0.29% | 833 |
| Feb 18, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 12.80 | -14.75% | 1,366 |