Skip to main content
Genting Malaysia Berhad (KLSE:GENM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
+0.030 (1.38%)
At close: Dec 5, 2025

Genting Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.222.152.202.201.38%17,524,100
Dec 4, 20252.182.212.172.172.17-0.91%43,064,500
Dec 3, 20252.252.252.182.192.19-2.67%15,050,700
Dec 2, 20252.372.392.222.252.25-4.26%65,432,900
Dec 1, 20252.352.362.352.352.35-33,785,800
Nov 28, 20252.352.362.352.352.35-13,784,400
Nov 27, 20252.362.362.352.352.35-0.42%5,719,500
Nov 26, 20252.352.362.352.362.36-21,432,000
Nov 25, 20252.352.362.352.362.36-11,342,100
Nov 24, 20252.352.372.352.362.360.43%13,527,700
Nov 21, 20252.362.372.352.352.35-0.42%10,264,300
Nov 20, 20252.362.372.352.362.36-12,375,300
Nov 19, 20252.362.372.362.362.36-8,196,400
Nov 18, 20252.362.372.362.362.36-10,902,000
Nov 17, 20252.362.372.352.362.36-0.42%28,941,000
Nov 14, 20252.352.382.352.372.370.85%55,459,400
Nov 13, 20252.342.362.342.352.35-67,427,800
Nov 12, 20252.342.352.342.352.350.43%27,022,900
Nov 11, 20252.342.352.342.342.34-0.43%19,030,600
Nov 10, 20252.342.352.342.352.350.43%21,833,800
Nov 7, 20252.342.352.342.342.34-20,861,800
Nov 6, 20252.342.352.342.342.34-0.43%21,934,400
Nov 5, 20252.342.352.332.352.350.43%31,441,600
Nov 4, 20252.342.352.332.342.34-45,995,000
Nov 3, 20252.332.352.332.342.340.43%66,484,400
Oct 31, 20252.322.332.322.332.330.43%10,435,400
Oct 30, 20252.322.332.322.322.32-17,854,200
Oct 29, 20252.322.332.322.322.32-0.43%9,433,600
Oct 28, 20252.332.332.322.332.33-11,298,500
Oct 27, 20252.332.342.322.332.33-13,081,400
Oct 24, 20252.332.342.322.332.33-26,094,000
Oct 23, 20252.332.342.332.332.33-0.43%32,266,100
Oct 22, 20252.332.342.332.342.340.43%29,329,200
Oct 21, 20252.332.342.332.332.33-0.43%25,179,600
Oct 17, 20252.332.342.332.342.340.43%50,586,900
Oct 16, 20252.332.342.332.332.33-0.43%61,195,500
Oct 15, 20252.322.342.322.342.340.86%110,698,100
Oct 14, 20252.352.362.312.322.328.41%242,586,200
Oct 10, 20252.172.172.132.142.14-1.38%4,653,800
Oct 9, 20252.102.172.092.172.173.33%8,440,100
Oct 8, 20252.082.102.082.102.100.48%2,672,200
Oct 7, 20252.032.102.032.092.092.45%5,280,200
Oct 6, 20252.102.102.042.042.04-2.86%4,340,700
Oct 3, 20252.072.102.052.102.100.48%3,921,700
Oct 2, 20252.122.132.072.092.09-1.42%6,701,200
Oct 1, 20252.102.132.092.122.120.95%3,033,900
Sep 30, 20252.112.132.092.102.10-0.47%3,589,800
Sep 29, 20252.142.182.102.112.11-0.94%4,400,600
Sep 26, 20252.122.142.092.132.130.47%4,781,900
Sep 25, 20252.162.162.092.122.12-1.85%5,564,100
Sep 24, 20252.192.192.152.162.16-0.92%3,341,800
Sep 23, 20252.172.202.172.182.180.46%3,708,800
Sep 22, 20252.172.192.152.172.17-0.46%4,713,700
Sep 19, 20252.172.232.162.182.180.46%18,586,700
Sep 18, 20252.162.182.152.172.17-3,753,100
Sep 17, 20252.132.182.132.172.171.40%6,509,800
Sep 12, 20252.132.162.132.142.140.47%5,222,100
Sep 11, 20252.152.162.122.132.13-1.39%9,801,900
Sep 10, 20252.112.162.092.162.161.89%10,100,100
Sep 9, 20252.072.122.062.122.122.42%13,457,600
Sep 8, 20252.052.072.032.072.070.98%4,557,500
Sep 4, 20252.042.062.032.052.050.49%4,953,700
Sep 3, 20252.032.052.032.042.040.99%4,323,900
Sep 2, 20252.052.052.012.022.02-0.98%5,927,400
Aug 29, 20252.052.082.022.042.043.03%11,297,600
Aug 28, 20251.992.021.971.981.98-4,602,000
Aug 27, 20252.012.011.981.981.98-2.46%6,428,500
Aug 26, 20251.992.031.982.032.031.50%12,832,200
Aug 25, 20252.002.011.982.002.000.50%5,932,800
Aug 22, 20252.012.031.981.991.99-1.00%4,192,500
Aug 21, 20252.022.052.012.012.01-0.50%1,921,600
Aug 20, 20252.042.052.012.022.02-0.98%2,595,100
Aug 19, 20252.062.072.042.042.04-1.45%3,956,400
Aug 18, 20252.032.082.022.072.072.48%12,323,100
Aug 15, 20251.992.031.972.022.021.51%5,113,700
Aug 14, 20252.002.001.971.991.99-0.50%1,753,400
Aug 13, 20251.962.001.962.002.002.04%2,808,400
Aug 12, 20251.921.981.921.961.962.08%2,962,400
Aug 11, 20251.901.931.891.921.921.59%2,365,200
Aug 8, 20251.921.921.891.891.89-2.07%7,132,800
Aug 7, 20251.941.961.911.931.93-0.52%6,045,000
Aug 6, 20251.971.971.931.941.94-1.52%3,839,000
Aug 5, 20251.961.971.951.971.970.51%2,995,100
Aug 4, 20251.971.991.951.961.96-0.51%4,530,100
Aug 1, 20251.961.981.951.971.970.51%2,903,500
Jul 31, 20251.981.981.961.961.96-0.51%2,057,700
Jul 30, 20251.961.981.951.971.97-2,851,600
Jul 29, 20251.971.981.961.971.97-2,068,500
Jul 28, 20251.981.991.961.971.97-0.51%2,131,900
Jul 25, 20252.002.001.961.981.98-1.00%5,202,100
Jul 24, 20252.012.011.992.002.00-3,082,000
Jul 23, 20251.992.021.972.002.000.50%3,561,700
Jul 22, 20251.992.001.981.991.99-3,262,200
Jul 21, 20251.992.001.951.991.99-0.50%6,599,800
Jul 18, 20251.992.011.982.002.000.50%6,869,500
Jul 17, 20252.012.031.971.991.99-1.00%8,116,400
Jul 16, 20252.022.042.002.012.01-0.50%8,075,900
Jul 15, 20252.022.052.022.022.02-2,501,400
Jul 14, 20252.052.082.012.022.02-1.94%11,646,200
Jul 11, 20252.062.072.052.062.06-10,340,700