Skip to main content
Genting Malaysia Berhad (KLSE:GENM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
-0.060 (-3.00%)
At close: Mar 9, 2026

Genting Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.021.992.002.00-1,398,700
Mar 5, 20262.002.022.002.002.00-3,480,900
Mar 4, 20262.012.021.992.002.00-0.50%4,222,800
Mar 3, 20262.042.052.012.012.01-1.47%3,081,100
Mar 2, 20262.072.072.032.042.04-2.86%5,602,100
Feb 27, 20262.052.102.052.102.103.45%9,337,500
Feb 26, 20262.022.042.012.032.03-2,165,800
Feb 25, 20262.042.042.012.032.03-0.98%1,600,400
Feb 24, 20262.032.052.032.052.050.49%2,767,300
Feb 23, 20262.052.062.032.042.04-0.49%4,713,000
Feb 20, 20262.032.062.022.052.050.49%3,515,600
Feb 19, 20262.022.052.002.042.040.99%1,569,900
Feb 16, 20261.992.031.992.022.021.51%925,400
Feb 13, 20261.982.001.981.991.990.51%1,024,900
Feb 12, 20262.022.031.981.981.98-2.46%3,968,900
Feb 11, 20262.012.042.012.032.031.00%959,000
Feb 10, 20262.042.042.002.012.01-1.47%2,445,600
Feb 9, 20262.002.061.982.042.042.00%4,354,700
Feb 6, 20261.972.001.962.002.001.52%1,279,100
Feb 5, 20261.991.991.961.971.97-1.01%2,137,300
Feb 4, 20261.972.001.971.991.991.02%1,062,000
Feb 3, 20261.982.011.971.971.97-0.51%2,964,300
Jan 30, 20262.012.021.971.981.98-1.49%4,404,600
Jan 29, 20262.012.022.002.012.01-5,260,000
Jan 28, 20262.022.022.002.012.01-0.50%3,028,000
Jan 27, 20262.022.032.002.022.02-11,159,700
Jan 26, 20262.002.032.002.022.021.00%2,163,300
Jan 23, 20262.012.022.002.002.00-0.50%1,452,600
Jan 22, 20262.032.032.012.012.01-1.47%1,289,300
Jan 21, 20262.002.042.002.042.041.49%2,269,500
Jan 20, 20262.012.012.002.012.01-1,724,400
Jan 19, 20262.012.022.002.012.01-1,534,200
Jan 16, 20262.032.032.012.012.01-0.99%3,558,900
Jan 15, 20262.052.062.022.032.03-1.46%3,527,000
Jan 14, 20262.042.072.032.062.060.49%4,162,900
Jan 13, 20262.032.052.012.052.051.49%6,505,300
Jan 12, 20262.052.052.022.022.02-1.46%4,858,500
Jan 9, 20262.062.072.042.052.05-4,284,100
Jan 8, 20262.072.082.032.052.05-0.97%4,924,900
Jan 7, 20262.062.082.052.072.07-0.48%5,026,100
Jan 6, 20262.142.152.082.082.08-3.26%5,579,300
Jan 5, 20262.042.152.042.152.154.88%7,033,300
Jan 2, 20262.042.052.032.052.050.49%1,360,800
Dec 31, 20252.052.062.032.042.04-0.49%3,846,600
Dec 30, 20252.062.062.032.052.05-0.49%3,696,700
Dec 29, 20252.042.072.032.062.060.98%2,889,300
Dec 26, 20252.062.072.042.042.04-1.45%1,434,100
Dec 24, 20252.062.082.062.072.070.49%1,605,400
Dec 23, 20252.062.082.062.062.06-0.48%2,285,200
Dec 22, 20252.062.072.052.072.070.49%1,777,100
Dec 19, 20252.072.112.062.062.06-0.48%8,921,900
Dec 18, 20252.082.102.072.072.07-0.96%2,460,700
Dec 17, 20252.062.132.062.092.091.46%8,616,400
Dec 16, 20252.042.072.032.062.060.98%6,863,200
Dec 15, 20252.082.082.042.042.04-2.39%4,048,300
Dec 12, 20252.032.092.022.092.092.96%8,139,800
Dec 11, 20252.032.062.012.032.03-5,693,500
Dec 10, 20252.112.122.032.032.03-4.25%9,138,800
Dec 9, 20252.142.142.082.122.12-1.40%8,896,800
Dec 8, 20252.202.212.152.152.15-2.27%5,531,900
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