Skip to main content
Genting Malaysia Berhad (KLSE:GENM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.020
-0.020 (-0.98%)
At close: Apr 28, 2026

Genting Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.042.102.032.042.04-6,893,000
Apr 24, 20261.932.051.932.042.046.25%9,655,800
Apr 23, 20261.911.931.891.921.920.52%1,585,000
Apr 22, 20261.921.951.901.911.91-0.52%1,704,300
Apr 21, 20261.851.931.851.921.923.78%3,222,100
Apr 20, 20261.871.891.841.851.85-1.07%2,824,800
Apr 17, 20261.881.881.861.871.87-1,631,200
Apr 16, 20261.861.891.861.871.870.54%852,300
Apr 15, 20261.851.871.851.861.860.54%1,297,200
Apr 14, 20261.841.851.831.851.851.09%897,500
Apr 13, 20261.841.841.811.831.83-0.54%1,090,900
Apr 10, 20261.821.851.821.841.841.66%1,169,500
Apr 9, 20261.841.841.811.811.81-1.09%813,100
Apr 8, 20261.831.861.821.831.831.10%1,891,600
Apr 7, 20261.811.841.801.811.81-1,411,600
Apr 6, 20261.821.831.801.811.81-0.55%959,900
Apr 3, 20261.811.871.801.821.821.11%3,254,900
Apr 2, 20261.831.831.781.801.80-1.64%2,129,900
Apr 1, 20261.791.841.791.831.832.81%2,906,900
Mar 31, 20261.751.781.751.781.781.14%2,855,200
Mar 30, 20261.801.801.751.761.76-2.22%4,546,600
Mar 27, 20261.801.821.781.801.80-2,144,700
Mar 26, 20261.851.861.801.801.80-2.17%2,757,000
Mar 25, 20261.871.891.841.841.84-1.08%3,243,700
Mar 24, 20261.881.881.861.861.86-1.06%2,998,800
Mar 19, 20261.901.921.881.881.88-1.05%6,915,700
Mar 18, 20261.911.911.881.901.90-6,034,300
Mar 17, 20261.891.911.881.901.900.53%4,618,000
Mar 16, 20261.891.901.861.891.89-5,560,000
Mar 13, 20261.941.951.891.891.89-5.97%3,910,600
Mar 12, 20262.002.011.982.011.94-0.50%3,068,900
Mar 11, 20261.992.021.992.021.951.51%1,238,200
Mar 10, 20261.961.991.961.991.922.58%2,453,300
Mar 9, 20261.991.991.941.941.87-3.00%5,828,400
Mar 6, 20262.002.021.992.001.93-1,398,700
Mar 5, 20262.002.022.002.001.93-3,480,900
Mar 4, 20262.012.021.992.001.93-0.50%4,222,800
Mar 3, 20262.042.052.012.011.94-1.47%3,081,100
Mar 2, 20262.072.072.032.041.97-2.86%5,602,100
Feb 27, 20262.052.102.052.102.033.45%9,337,500
Feb 26, 20262.022.042.012.031.96-2,165,800
Feb 25, 20262.042.042.012.031.96-0.98%1,600,400
Feb 24, 20262.032.052.032.051.980.49%2,767,300
Feb 23, 20262.052.062.032.041.97-0.49%4,713,000
Feb 20, 20262.032.062.022.051.980.49%3,515,600
Feb 19, 20262.022.052.002.041.970.99%1,569,900
Feb 16, 20261.992.031.992.021.951.51%925,400
Feb 13, 20261.982.001.981.991.920.51%1,024,900
Feb 12, 20262.022.031.981.981.91-2.46%3,968,900
Feb 11, 20262.012.042.012.031.961.00%959,000
Feb 10, 20262.042.042.002.011.94-1.47%2,445,600
Feb 9, 20262.002.061.982.041.972.00%4,354,700
Feb 6, 20261.972.001.962.001.931.52%1,279,100
Feb 5, 20261.991.991.961.971.90-1.01%2,137,300
Feb 4, 20261.972.001.971.991.921.02%1,062,000
Feb 3, 20261.982.011.971.971.90-0.51%2,964,300
Jan 30, 20262.012.021.971.981.91-1.49%4,404,600
Jan 29, 20262.012.022.002.011.94-5,260,000
Jan 28, 20262.022.022.002.011.94-0.50%3,028,000
Jan 27, 20262.022.032.002.021.95-11,159,700
Jan 26, 20262.002.032.002.021.951.00%2,163,300
Jan 23, 20262.012.022.002.001.93-0.50%1,452,600
Jan 22, 20262.032.032.012.011.94-1.47%1,289,300
Jan 21, 20262.002.042.002.041.971.49%2,269,500
Jan 20, 20262.012.012.002.011.94-1,724,400
Jan 19, 20262.012.022.002.011.94-1,534,200
Jan 16, 20262.032.032.012.011.94-0.99%3,558,900
Jan 15, 20262.052.062.022.031.96-1.46%3,527,000
Jan 14, 20262.042.072.032.061.990.49%4,162,900
Jan 13, 20262.032.052.012.051.981.49%6,505,300
Jan 12, 20262.052.052.022.021.95-1.46%4,858,500
Jan 9, 20262.062.072.042.051.98-4,284,100
Jan 8, 20262.072.082.032.051.98-0.97%4,924,900
Jan 7, 20262.062.082.052.072.00-0.48%5,026,100
Jan 6, 20262.142.152.082.082.01-3.26%5,579,300
Jan 5, 20262.042.152.042.152.084.88%7,033,300
Jan 2, 20262.042.052.032.051.980.49%1,360,800
Dec 31, 20252.052.062.032.041.97-0.49%3,846,600
Dec 30, 20252.062.062.032.051.98-0.49%3,696,700
Dec 29, 20252.042.072.032.061.990.98%2,889,300
Dec 26, 20252.062.072.042.041.97-1.45%1,434,100
Dec 24, 20252.062.082.062.072.000.49%1,605,400
Dec 23, 20252.062.082.062.061.99-0.48%2,285,200
Dec 22, 20252.062.072.052.072.000.49%1,777,100
Dec 19, 20252.072.112.062.061.99-0.48%8,921,900
Dec 18, 20252.082.102.072.072.00-0.96%2,460,700
Dec 17, 20252.062.132.062.092.021.46%8,616,400
Dec 16, 20252.042.072.032.061.990.98%6,863,200
Dec 15, 20252.082.082.042.041.97-2.39%4,048,300
Dec 12, 20252.032.092.022.092.022.96%8,139,800
Dec 11, 20252.032.062.012.031.96-5,693,500
Dec 10, 20252.112.122.032.031.96-4.25%9,138,800
Dec 9, 20252.142.142.082.122.05-1.40%8,896,800
Dec 8, 20252.202.212.152.152.08-2.27%5,531,900
Dec 5, 20252.172.222.152.202.121.38%17,524,100
Dec 4, 20252.182.212.172.172.09-0.91%43,064,500
Dec 3, 20252.252.252.182.192.11-2.67%15,050,700
Dec 2, 20252.372.392.222.252.17-4.26%65,432,900
Dec 1, 20252.352.362.352.352.27-33,785,800
Nov 28, 20252.352.362.352.352.27-13,784,400